Skip to main content

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

2.920 -0.120 (-3.95%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 2.910 3.050 2.840 2.920 47,653,216 -0.12(-3.95%)
May 25, 2023 3.230 3.310 2.960 3.040 62,221,320 -0.28(-8.43%)
May 24, 2023 3.280 3.330 3.215 3.320 35,638,124 +0.17(+5.40%)
May 23, 2023 3.160 3.290 3.110 3.150 45,272,064 -0.12(-3.67%)
May 22, 2023 3.400 3.410 3.180 3.270 64,838,852 -0.46(-12.33%)
May 19, 2023 3.890 3.990 3.670 3.730 64,109,784 -0.04(-1.06%)
May 18, 2023 3.240 3.815 3.166 3.770 109,386,200 +0.55(+17.08%)
May 17, 2023 3.120 3.310 3.100 3.220 44,037,136 +0.02(+0.63%)
May 16, 2023 3.430 3.500 3.190 3.200 53,272,756 -0.05(-1.54%)
May 15, 2023 3.170 3.300 3.130 3.250 54,256,296 +0.21(+6.91%)
May 12, 2023 2.810 3.150 2.790 3.040 66,723,792 +0.25(+8.96%)
May 11, 2023 2.810 2.900 2.740 2.790 34,625,372 +0.02(+0.72%)
May 10, 2023 2.830 2.880 2.730 2.770 42,980,424 -0.22(-7.36%)
May 09, 2023 3.010 3.060 2.890 2.990 40,658,800 +0.06(+2.05%)
May 08, 2023 2.900 2.980 2.840 2.930 52,351,476 +0.24(+8.92%)
May 05, 2023 2.730 2.820 2.680 2.690 50,001,232 +0.03(+1.13%)
May 04, 2023 2.790 2.790 2.650 2.660 65,537,048 -0.15(-5.34%)
May 03, 2023 2.849 2.880 2.730 2.810 77,093,088 -0.20(-6.64%)
May 02, 2023 3.060 3.060 2.920 3.010 73,998,904 -0.17(-5.35%)
May 01, 2023 3.310 3.320 3.130 3.180 52,580,460 -0.20(-5.92%)
Apr 28, 2023 3.340 3.450 3.270 3.380 61,670,336 +0.08(+2.42%)
Apr 27, 2023 3.270 3.370 3.140 3.300 54,529,856 +0.07(+2.17%)
Apr 26, 2023 3.270 3.270 3.140 3.230 70,652,008 -0.23(-6.65%)
Apr 25, 2023 3.550 3.590 3.460 3.460 49,421,500 -0.16(-4.42%)
Apr 24, 2023 3.410 3.690 3.400 3.620 45,663,736 +0.18(+5.23%)
Apr 21, 2023 3.500 3.570 3.410 3.440 34,002,844 -0.03(-0.86%)
Apr 20, 2023 3.450 3.570 3.260 3.470 56,346,196 +0.01(+0.29%)
Apr 19, 2023 3.500 3.572 3.410 3.460 65,131,504 -0.35(-9.19%)
Apr 18, 2023 3.670 3.820 3.550 3.810 58,331,768 +0.21(+5.83%)
Apr 17, 2023 3.630 3.670 3.520 3.600 69,921,968 +0.27(+8.11%)
Apr 14, 2023 3.020 3.370 2.990 3.330 103,402,248 +0.25(+8.12%)
Apr 13, 2023 3.170 3.170 3.020 3.080 79,329,264 -0.17(-5.23%)
Apr 12, 2023 3.410 3.500 3.200 3.250 85,491,136 -0.36(-9.97%)
Apr 11, 2023 3.520 3.630 3.350 3.610 78,490,816 +0.15(+4.34%)
Apr 10, 2023 3.460 3.640 3.390 3.460 99,893,520 +0.43(+14.19%)
Apr 06, 2023 3.380 3.420 2.960 3.030 129,897,680 -0.40(-11.66%)
Apr 05, 2023 3.600 3.600 3.330 3.430 71,760,416 +0.16(+4.89%)
Apr 04, 2023 3.310 3.380 3.240 3.270 66,019,136 -0.09(-2.68%)
Apr 03, 2023 3.360 3.460 3.240 3.360 95,412,816 -0.25(-6.93%)
Mar 31, 2023 3.570 3.760 3.520 3.610 90,918,760 +0.25(+7.44%)
Mar 30, 2023 3.420 3.530 3.260 3.360 83,547,192 -0.22(-6.15%)
Mar 29, 2023 3.420 3.730 3.350 3.580 100,455,984 +0.07(+1.99%)
Mar 28, 2023 3.630 3.815 3.470 3.510 66,135,600 -0.24(-6.40%)
Mar 27, 2023 3.870 3.910 3.600 3.750 79,679,104 -0.32(-7.86%)
Mar 24, 2023 4.120 4.300 4.020 4.070 51,289,660 +0.16(+4.09%)
Mar 23, 2023 4.080 4.300 3.890 3.910 72,565,528 -0.22(-5.33%)
Mar 22, 2023 4.460 4.550 3.970 4.130 72,864,224 -0.44(-9.63%)
Mar 21, 2023 3.950 4.740 3.940 4.570 89,054,400 +0.33(+7.78%)
Mar 20, 2023 4.530 4.560 4.140 4.240 71,956,264 -0.42(-9.01%)
Mar 17, 2023 4.880 4.950 4.570 4.660 66,132,200 -0.68(-12.73%)
Mar 16, 2023 5.100 5.400 5.020 5.340 43,158,088 +0.29(+5.74%)
Mar 15, 2023 5.150 5.260 4.830 5.050 69,502,512 -0.61(-10.78%)
Mar 14, 2023 5.730 5.810 5.440 5.660 47,664,752 -0.12(-2.08%)
Mar 13, 2023 5.350 5.860 5.300 5.780 65,308,152 +0.69(+13.56%)
Mar 10, 2023 5.410 5.540 5.080 5.090 53,190,704 -0.33(-6.09%)
Mar 09, 2023 5.940 6.040 5.310 5.420 67,234,672 -0.52(-8.75%)
Mar 08, 2023 6.110 6.120 5.630 5.940 64,420,832 -0.25(-4.04%)
Mar 07, 2023 6.100 6.350 5.910 6.190 49,705,472 +0.14(+2.31%)
Mar 06, 2023 6.160 6.270 5.640 6.050 99,647,840 -1.81(-23.03%)
Mar 03, 2023 7.060 7.970 6.930 7.860 78,623,024 +1.04(+15.25%)
Mar 02, 2023 7.110 7.130 6.540 6.820 56,368,548 -0.19(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.