Skip to main content

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

38.11 -4.14 (-9.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 40.54 40.56 37.75 38.11 6,985,836 -4.14(-9.80%)
Dec 02, 2024 42.83 44.34 41.57 42.25 4,415,714 -3.64(-7.93%)
Nov 29, 2024 45.29 47.20 44.71 45.89 2,722,880 +3.74(+8.87%)
Nov 27, 2024 43.65 44.52 42.11 42.15 4,657,043 -8.34(-16.52%)
Nov 26, 2024 50.06 51.79 47.88 50.49 3,307,477 +1.87(+3.85%)
Nov 25, 2024 49.90 52.70 48.17 48.62 3,765,143 +3.08(+6.76%)
Nov 22, 2024 45.48 46.39 44.06 45.54 4,203,555 -5.84(-11.37%)
Nov 21, 2024 52.89 53.70 49.08 51.38 4,142,129 +2.64(+5.42%)
Nov 20, 2024 46.17 49.15 45.45 48.74 4,821,525 +5.55(+12.85%)
Nov 19, 2024 42.77 45.11 42.16 43.19 2,897,716 +0.82(+1.94%)
Nov 18, 2024 40.77 42.86 40.75 42.37 1,994,856 +2.20(+5.48%)
Nov 15, 2024 38.63 40.45 38.48 40.17 1,886,921 +1.36(+3.50%)
Nov 14, 2024 42.20 42.86 38.75 38.81 3,501,103 -5.08(-11.57%)
Nov 13, 2024 40.37 44.00 39.94 43.89 2,899,034 +2.56(+6.19%)
Nov 12, 2024 41.36 43.50 40.13 41.33 2,771,456 -0.26(-0.63%)
Nov 11, 2024 41.40 42.23 40.61 41.59 3,743,833 +5.56(+15.43%)
Nov 08, 2024 37.41 38.12 35.68 36.03 1,973,472 -0.96(-2.60%)
Nov 07, 2024 36.82 37.41 35.98 36.99 2,794,822 -1.21(-3.17%)
Nov 06, 2024 37.85 39.30 37.35 38.20 2,270,206 +1.75(+4.80%)
Nov 05, 2024 39.20 39.40 35.95 36.45 2,930,757 -2.80(-7.13%)
Nov 04, 2024 36.90 39.45 36.60 39.25 3,357,471 +2.80(+7.68%)
Nov 01, 2024 37.30 37.74 35.86 36.45 3,100,074 -0.90(-2.41%)
Oct 31, 2024 39.00 39.40 37.10 37.35 4,192,250 -3.05(-7.55%)
Oct 30, 2024 39.80 41.55 39.50 40.40 2,772,330 -1.00(-2.42%)
Oct 29, 2024 41.50 42.15 40.45 41.40 2,171,471 +0.30(+0.73%)
Oct 28, 2024 41.50 42.25 40.05 41.10 5,341,520 -6.20(-13.11%)
Oct 25, 2024 45.20 47.90 45.00 47.30 2,754,078 +0.85(+1.83%)
Oct 24, 2024 44.25 46.60 42.73 46.45 3,167,875 +2.35(+5.33%)
Oct 23, 2024 42.30 44.75 41.75 44.10 2,532,174 +1.45(+3.40%)
Oct 22, 2024 41.35 43.35 41.30 42.65 2,808,132 +1.30(+3.14%)
Oct 21, 2024 40.65 41.40 40.46 41.35 2,348,120 +1.15(+2.86%)
Oct 18, 2024 40.25 40.40 39.85 40.20 2,595,140 -1.10(-2.66%)
Oct 17, 2024 42.25 42.80 41.00 41.30 2,189,123 -0.50(-1.20%)
Oct 16, 2024 43.20 43.20 41.30 41.80 2,623,699 -2.05(-4.68%)
Oct 15, 2024 44.25 45.58 43.80 43.85 2,567,823 +0.40(+0.92%)
Oct 14, 2024 44.95 45.15 43.35 43.45 2,364,978 -3.15(-6.76%)
Oct 11, 2024 47.60 47.90 46.10 46.60 1,706,435 -1.70(-3.52%)
Oct 10, 2024 47.00 48.90 46.30 48.30 2,258,943 +0.55(+1.15%)
Oct 09, 2024 49.60 50.35 47.40 47.75 2,335,473 -2.60(-5.16%)
Oct 08, 2024 51.40 52.30 50.15 50.35 1,701,130 -0.80(-1.56%)
Oct 07, 2024 53.10 53.20 50.05 51.15 2,418,689 -3.95(-7.17%)
Oct 04, 2024 57.90 58.58 55.00 55.10 2,770,692 -5.35(-8.85%)
Oct 03, 2024 60.15 61.25 58.98 60.45 2,266,637 +2.05(+3.51%)
Oct 02, 2024 60.00 61.01 56.60 58.40 2,789,269 +0.20(+0.34%)
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.