Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.