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 )

16.23 +1.00 (+6.57%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 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 (%)
Jan 31, 2024 22.85 23.87 22.51 23.10 10,462,571 +0.58(+2.58%)
Jan 30, 2024 22.54 23.02 21.77 22.52 10,893,410 +0.61(+2.78%)
Jan 29, 2024 23.02 23.15 21.55 21.91 13,512,376 -2.49(-10.20%)
Jan 26, 2024 24.00 24.60 22.57 24.40 12,461,202 +0.08(+0.33%)
Jan 25, 2024 26.73 26.89 24.01 24.32 12,293,848 -2.46(-9.19%)
Jan 24, 2024 25.82 26.94 25.00 26.78 11,104,382 +2.23(+9.08%)
Jan 23, 2024 22.79 24.65 22.77 24.55 9,617,811 +1.19(+5.09%)
Jan 22, 2024 23.39 24.17 23.15 23.36 10,699,790 -2.73(-10.46%)
Jan 19, 2024 28.34 28.34 26.09 26.09 13,529,595 -4.20(-13.87%)
Jan 18, 2024 31.10 31.18 29.08 30.29 11,782,350 -1.64(-5.14%)
Jan 17, 2024 31.41 33.00 30.90 31.93 8,656,490 +0.78(+2.50%)
Jan 16, 2024 31.88 32.94 31.07 31.15 10,930,712 -5.19(-14.28%)
Jan 12, 2024 35.85 36.55 34.35 36.34 12,177,818 +2.89(+8.64%)
Jan 11, 2024 34.56 36.65 33.39 33.45 12,898,105 -0.58(-1.70%)
Jan 10, 2024 35.34 36.40 33.64 34.03 12,827,171 -4.20(-10.99%)
Jan 09, 2024 37.30 40.70 34.93 38.23 16,632,912 +3.39(+9.73%)
Jan 08, 2024 31.98 35.83 31.16 34.84 11,619,426 -0.55(-1.55%)
Jan 05, 2024 32.72 36.35 32.47 35.39 9,909,853 +0.41(+1.17%)
Jan 04, 2024 34.06 35.26 32.49 34.98 10,073,918 +2.84(+8.84%)
Jan 03, 2024 32.15 32.93 30.75 32.14 8,755,691 +2.27(+7.60%)
Jan 02, 2024 30.14 30.23 29.10 29.87 7,480,639 +1.43(+5.03%)
Dec 29, 2023 29.21 30.05 28.07 28.44 6,533,109 -1.30(-4.37%)
Dec 28, 2023 29.12 30.16 28.76 29.74 7,960,691 +1.96(+7.06%)
Dec 27, 2023 28.78 29.82 27.45 27.78 8,224,441 +0.51(+1.87%)
Dec 26, 2023 27.02 27.39 26.15 27.27 9,286,376 -1.31(-4.58%)
Dec 22, 2023 26.93 28.62 26.91 28.58 6,612,155 +0.53(+1.89%)
Dec 21, 2023 26.52 28.61 26.08 28.05 8,844,678 +2.64(+10.39%)
Dec 20, 2023 26.65 27.37 25.35 25.41 9,071,504 -2.32(-8.37%)
Dec 19, 2023 25.94 27.86 25.18 27.73 10,733,804 -0.54(-1.91%)
Dec 18, 2023 29.91 30.02 28.10 28.27 6,538,122 +0.27(+0.96%)
Dec 15, 2023 28.00 29.19 27.16 28.00 7,926,514 +0.40(+1.45%)
Dec 14, 2023 25.71 27.70 25.65 27.60 7,876,020 +2.02(+7.90%)
Dec 13, 2023 24.21 26.90 24.09 25.58 9,634,075 +1.32(+5.44%)
Dec 12, 2023 25.17 26.07 24.15 24.26 8,459,753 -2.80(-10.35%)
Dec 11, 2023 24.53 27.20 23.82 27.06 16,852,124 -2.77(-9.29%)
Dec 08, 2023 30.39 31.11 29.46 29.83 5,867,277 -0.36(-1.19%)
Dec 07, 2023 30.16 31.45 29.22 30.19 8,716,128 +0.00(+0.00%)
Dec 06, 2023 33.93 34.17 29.64 30.19 12,193,898 -3.64(-10.76%)
Dec 05, 2023 35.51 35.68 32.98 33.83 5,373,383 +0.06(+0.18%)
Dec 04, 2023 33.00 33.95 32.28 33.77 8,245,910 -1.62(-4.58%)
Dec 01, 2023 35.41 37.28 35.07 35.39 5,245,114 -0.87(-2.40%)
Nov 30, 2023 36.85 37.33 35.17 36.26 5,553,278 +0.26(+0.72%)
Nov 29, 2023 37.79 37.96 35.96 36.00 5,622,500 -0.15(-0.41%)
Nov 28, 2023 38.61 39.96 36.03 36.15 10,882,446 -3.86(-9.65%)
Nov 27, 2023 39.48 40.15 38.38 40.01 5,739,580 -1.82(-4.35%)
Nov 24, 2023 40.59 42.46 40.21 41.83 3,578,176 -0.91(-2.13%)
Nov 22, 2023 41.32 43.09 40.52 42.74 5,517,641 +1.41(+3.41%)
Nov 21, 2023 42.11 43.62 41.22 41.33 5,568,831 -1.58(-3.68%)
Nov 20, 2023 43.12 44.42 42.80 42.91 5,606,254 -2.52(-5.55%)
Nov 17, 2023 44.91 47.16 43.53 45.43 9,687,705 -2.95(-6.10%)
Nov 16, 2023 51.20 53.60 47.07 48.38 7,121,261 -3.18(-6.17%)
Nov 15, 2023 52.95 55.03 51.41 51.56 5,181,532 +0.86(+1.70%)
Nov 14, 2023 52.55 54.07 50.56 50.70 4,932,734 -3.83(-7.02%)
Nov 13, 2023 53.02 54.80 51.58 54.53 5,185,258 +4.15(+8.24%)
Nov 10, 2023 50.95 51.02 50.00 50.38 3,816,735 -1.18(-2.29%)
Nov 09, 2023 51.96 52.32 50.55 51.56 4,652,703 -2.61(-4.82%)
Nov 08, 2023 54.22 56.25 51.95 54.17 5,982,455 -2.81(-4.93%)
Nov 07, 2023 56.50 57.66 55.60 56.98 4,566,464 -2.55(-4.28%)
Nov 06, 2023 61.10 61.71 58.81 59.53 4,803,380 -6.67(-10.08%)
Nov 03, 2023 66.89 69.37 66.02 66.20 2,057,445 -0.62(-0.93%)
Nov 02, 2023 64.04 67.03 63.49 66.82 2,643,252 +1.08(+1.64%)
Nov 01, 2023 63.74 68.13 63.26 65.74 3,174,740 -3.12(-4.53%)
Oct 31, 2023 64.75 69.59 64.65 68.86 6,268,299 +8.88(+14.80%)
Oct 30, 2023 60.11 61.33 59.63 59.98 2,801,922 -4.11(-6.41%)
Oct 27, 2023 67.34 67.68 63.72 64.09 3,597,834 -1.77(-2.69%)
Oct 26, 2023 62.29 66.59 61.41 65.86 4,211,232 +3.60(+5.78%)
Oct 25, 2023 61.17 62.40 60.01 62.26 2,388,414 +1.96(+3.25%)
Oct 24, 2023 57.98 60.44 57.45 60.30 2,754,647 +2.12(+3.64%)
Oct 23, 2023 57.59 58.86 57.06 58.18 1,886,069 +0.26(+0.45%)
Oct 20, 2023 57.97 58.78 57.52 57.92 2,267,206 -2.26(-3.76%)
Oct 19, 2023 63.76 64.30 59.90 60.18 3,463,854 -4.11(-6.39%)
Oct 18, 2023 66.21 66.47 63.85 64.29 2,048,496 +0.37(+0.58%)
Oct 17, 2023 64.34 64.95 62.69 63.92 2,402,443 -1.10(-1.69%)
Oct 16, 2023 65.13 66.23 63.83 65.02 2,881,875 -3.03(-4.45%)
Oct 13, 2023 67.83 69.29 66.92 68.05 2,360,076 -2.34(-3.32%)
Oct 12, 2023 69.72 72.78 69.24 70.39 2,318,521 -1.33(-1.85%)
Oct 11, 2023 68.19 72.57 65.98 71.72 4,190,188 +0.05(+0.07%)
Oct 10, 2023 70.96 71.98 69.11 71.67 2,372,466 +0.88(+1.24%)
Oct 09, 2023 69.46 71.86 68.76 70.79 2,996,697 +1.95(+2.83%)
Oct 06, 2023 64.19 70.40 63.73 68.84 5,611,711 +5.60(+8.86%)
Oct 05, 2023 57.58 64.11 57.54 63.24 5,559,139 +6.88(+12.21%)
Oct 04, 2023 58.23 58.55 54.82 56.36 3,396,919 +1.94(+3.56%)
Oct 03, 2023 52.81 55.23 52.29 54.42 4,936,340 +3.33(+6.52%)
Oct 02, 2023 52.29 53.32 50.60 51.09 6,304,970 -3.29(-6.05%)
Sep 29, 2023 52.83 55.80 52.78 54.38 4,775,156 -0.01(-0.02%)
Sep 28, 2023 54.35 55.87 53.08 54.39 3,706,367 +1.98(+3.78%)
Sep 27, 2023 51.95 54.50 51.88 52.41 4,738,742 +1.32(+2.58%)
Sep 26, 2023 50.85 52.70 50.29 51.09 5,362,045 -1.81(-3.42%)
Sep 25, 2023 52.97 53.68 51.87 52.90 4,718,554 +0.61(+1.17%)
Sep 22, 2023 52.01 52.63 51.02 52.29 5,043,213 +1.07(+2.09%)
Sep 21, 2023 54.06 55.05 50.55 51.22 7,951,108 -2.72(-5.04%)
Sep 20, 2023 53.70 54.86 53.36 53.94 6,041,161 -3.84(-6.65%)
Sep 19, 2023 57.36 59.55 56.36 57.78 4,582,845 +1.38(+2.45%)
Sep 18, 2023 55.22 57.10 54.38 56.40 5,623,612 +1.85(+3.39%)
Sep 15, 2023 55.80 56.72 54.16 54.55 4,986,368 -1.59(-2.83%)
Sep 14, 2023 58.45 59.36 55.93 56.14 6,224,473 -1.02(-1.78%)
Sep 13, 2023 55.90 58.43 55.14 57.16 5,351,849 -0.29(-0.50%)
Sep 12, 2023 55.88 59.08 54.28 57.45 6,603,022 +2.59(+4.72%)
Sep 11, 2023 54.03 55.85 54.00 54.86 4,399,682 -0.90(-1.61%)
Sep 08, 2023 55.75 56.63 55.12 55.76 3,690,694 +0.36(+0.65%)
Sep 07, 2023 53.33 56.94 53.20 55.40 4,857,197 +0.36(+0.65%)
Sep 06, 2023 54.65 55.90 54.21 55.04 4,515,818 -1.84(-3.23%)
Sep 05, 2023 56.57 57.35 55.99 56.88 6,339,119 -4.08(-6.69%)
Sep 01, 2023 64.19 65.26 60.68 60.96 3,254,808 -1.66(-2.65%)
Aug 31, 2023 62.96 66.45 61.60 62.62 4,276,628 -1.84(-2.85%)
Aug 30, 2023 61.02 64.60 60.50 64.46 4,331,833 +4.66(+7.79%)
Aug 29, 2023 60.13 60.62 58.07 59.80 5,090,248 -1.52(-2.48%)
Aug 28, 2023 66.24 66.24 60.27 61.32 4,425,702 -1.45(-2.31%)
Aug 25, 2023 60.07 63.03 59.29 62.77 2,963,661 +2.42(+4.01%)
Aug 24, 2023 57.99 62.57 57.09 60.35 5,062,434 +1.80(+3.07%)
Aug 23, 2023 60.00 60.38 58.51 58.55 3,427,301 -2.58(-4.22%)
Aug 22, 2023 64.18 64.18 60.65 61.13 2,786,676 -3.05(-4.75%)
Aug 21, 2023 65.25 66.01 64.11 64.18 2,910,113 +0.04(+0.06%)
Aug 18, 2023 64.28 65.05 63.58 64.14 2,584,843 -2.39(-3.59%)
Aug 17, 2023 66.88 68.11 65.78 66.53 2,543,205 +0.73(+1.11%)
Aug 16, 2023 66.76 66.91 65.27 65.80 2,989,507 -2.85(-4.15%)
Aug 15, 2023 69.51 69.86 67.90 68.65 3,219,291 -3.43(-4.76%)
Aug 14, 2023 71.33 72.34 69.94 72.08 2,340,175 +0.31(+0.43%)
Aug 11, 2023 68.21 71.90 68.00 71.77 3,604,476 +1.52(+2.16%)
Aug 10, 2023 73.83 74.59 68.77 70.25 3,928,594 -6.98(-9.04%)
Aug 09, 2023 77.81 78.65 74.41 77.23 6,406,681 +8.04(+11.62%)
Aug 08, 2023 66.60 69.37 65.55 69.19 3,728,824 +2.16(+3.22%)
Aug 07, 2023 64.60 67.20 63.96 67.03 5,919,573 +7.65(+12.88%)
Aug 04, 2023 60.40 60.49 58.28 59.38 3,119,597 +1.05(+1.80%)
Aug 03, 2023 57.54 59.50 56.47 58.33 4,978,439 +3.44(+6.27%)
Aug 02, 2023 56.01 56.26 53.81 54.89 5,366,401 -4.36(-7.36%)
Aug 01, 2023 57.58 59.30 57.50 59.25 5,070,562 -3.07(-4.93%)
Jul 31, 2023 61.40 62.41 60.77 62.32 3,698,616 +0.15(+0.24%)
Jul 28, 2023 63.00 63.22 60.20 62.17 3,862,537 +1.59(+2.62%)
Jul 27, 2023 61.93 62.87 58.10 60.58 6,517,055 -3.99(-6.18%)
Jul 26, 2023 63.68 65.30 62.79 64.57 3,502,939 -2.40(-3.58%)
Jul 25, 2023 64.64 68.63 64.45 66.97 3,953,331 +1.87(+2.87%)
Jul 24, 2023 64.00 66.30 63.45 65.10 3,422,388 -0.44(-0.67%)
Jul 21, 2023 65.20 66.53 64.47 65.54 3,016,613 -0.43(-0.65%)
Jul 20, 2023 65.74 68.02 64.91 65.97 4,992,248 +4.64(+7.57%)
Jul 19, 2023 61.54 62.65 59.66 61.33 3,588,834 +0.35(+0.57%)
Jul 18, 2023 59.99 62.20 59.29 60.98 5,052,883 +3.85(+6.74%)
Jul 17, 2023 56.40 58.17 55.18 57.13 3,606,148 -0.50(-0.87%)
Jul 14, 2023 59.99 60.12 55.67 57.63 4,240,995 -0.44(-0.76%)
Jul 13, 2023 60.05 61.64 57.50 58.07 4,464,794 -3.37(-5.49%)
Jul 12, 2023 61.95 63.13 60.17 61.44 4,147,633 -4.01(-6.13%)
Jul 11, 2023 63.77 66.40 63.43 65.45 2,822,252 +2.84(+4.54%)
Jul 10, 2023 62.31 64.04 61.42 62.61 3,145,667 +3.66(+6.21%)
Jul 07, 2023 61.30 63.99 57.65 58.95 5,269,313 -3.09(-4.98%)
Jul 06, 2023 62.70 64.68 60.02 62.04 3,911,795 -1.07(-1.70%)
Jul 05, 2023 68.22 68.60 62.51 63.11 3,385,403 -2.73(-4.15%)
Jul 03, 2023 65.40 66.38 63.83 65.84 2,132,910 -3.15(-4.57%)
Jun 30, 2023 64.35 70.69 63.79 68.99 3,640,587 +4.11(+6.33%)
Jun 29, 2023 62.78 67.50 62.54 64.88 3,563,888 +1.88(+2.98%)
Jun 28, 2023 69.02 69.09 62.80 63.00 3,554,775 -6.62(-9.51%)
Jun 27, 2023 72.00 73.93 67.37 69.62 3,192,122 -4.43(-5.98%)
Jun 26, 2023 74.91 76.75 72.01 74.05 2,878,544 +2.35(+3.28%)
Jun 23, 2023 61.98 72.75 61.74 71.70 3,366,411 +6.50(+9.97%)
Jun 22, 2023 64.60 66.20 61.60 65.20 2,295,136 +0.60(+0.93%)
Jun 21, 2023 59.60 64.80 59.40 64.60 2,170,212 +5.00(+8.39%)
Jun 20, 2023 66.20 67.40 59.40 59.60 3,155,439 -6.60(-9.97%)
Jun 16, 2023 63.40 67.60 61.20 66.20 3,521,485 +3.20(+5.08%)
Jun 15, 2023 57.30 63.20 63.00 4,793,316 +4.40(+7.51%)
May 08, 2023 58.00 59.60 56.80 58.60 2,617,573 +4.80(+8.92%)
May 05, 2023 54.60 56.40 53.60 53.80 2,500,061 +0.60(+1.13%)
May 04, 2023 55.80 55.80 53.00 53.20 3,276,852 -3.00(-5.34%)
May 03, 2023 56.98 57.60 54.60 56.20 3,854,654 -4.00(-6.64%)
May 02, 2023 61.20 61.20 58.40 60.20 3,699,945 -3.40(-5.35%)
May 01, 2023 66.20 66.40 62.60 63.60 2,629,023 -4.00(-5.92%)
Apr 28, 2023 66.80 69.00 65.40 67.60 3,083,516 +1.60(+2.42%)
Apr 27, 2023 65.40 67.40 62.80 66.00 2,726,492 +1.40(+2.17%)
Apr 26, 2023 65.40 65.40 62.80 64.60 3,532,600 -4.60(-6.65%)
Apr 25, 2023 71.00 71.80 69.20 69.20 2,471,075 -3.20(-4.42%)
Apr 24, 2023 68.20 73.80 68.00 72.40 2,283,186 +3.60(+5.23%)
Apr 21, 2023 70.00 71.40 68.20 68.80 1,700,142 -0.60(-0.86%)
Apr 20, 2023 69.00 71.40 65.20 69.40 2,817,309 +0.20(+0.29%)
Apr 19, 2023 70.00 71.44 68.20 69.20 3,256,575 -7.00(-9.19%)
Apr 18, 2023 73.40 76.40 71.00 76.20 2,916,588 +4.20(+5.83%)
Apr 17, 2023 72.60 73.40 70.40 72.00 3,496,098 +5.40(+8.11%)
Apr 14, 2023 60.40 67.40 59.80 66.60 5,170,112 +5.00(+8.12%)
Apr 13, 2023 63.40 63.40 60.40 61.60 3,966,463 -3.40(-5.23%)
Apr 12, 2023 68.20 70.00 64.00 65.00 4,274,557 -7.20(-9.97%)
Apr 11, 2023 70.40 72.60 67.00 72.20 3,924,540 +3.00(+4.34%)
Apr 10, 2023 69.20 72.80 67.80 69.20 4,994,676 +8.60(+14.19%)
Apr 06, 2023 67.60 68.40 59.20 60.60 6,494,884 -8.00(-11.66%)
Apr 05, 2023 72.00 72.00 66.60 68.60 3,588,018 +3.20(+4.89%)
Apr 04, 2023 66.20 67.60 64.80 65.40 3,300,956 -1.80(-2.68%)
Apr 03, 2023 67.20 69.20 64.80 67.20 4,770,695 -5.00(-6.93%)
Mar 31, 2023 71.40 75.20 70.40 72.20 4,545,938 +5.00(+7.44%)
Mar 30, 2023 68.40 70.60 65.20 67.20 4,177,359 -4.40(-6.15%)
Mar 29, 2023 68.40 74.60 67.00 71.60 5,022,799 +1.40(+1.99%)
Mar 28, 2023 72.60 76.30 69.40 70.20 3,306,780 -4.80(-6.40%)
Mar 27, 2023 77.40 78.20 72.00 75.00 3,983,955 -6.40(-7.86%)
Mar 24, 2023 82.40 86.00 80.40 81.40 2,564,483 +3.20(+4.09%)
Mar 23, 2023 81.60 86.01 77.80 78.20 3,628,276 -4.40(-5.33%)
Mar 22, 2023 89.20 91.00 79.40 82.60 3,643,211 -8.80(-9.63%)
Mar 21, 2023 79.00 94.80 78.80 91.40 4,452,845 +6.60(+7.78%)
Mar 20, 2023 90.60 91.20 82.80 84.80 3,597,813 -8.40(-9.01%)
Mar 17, 2023 97.60 99.00 91.40 93.20 3,306,610 -13.60(-12.73%)
Mar 16, 2023 102.00 108.00 100.40 106.80 2,157,904 +5.80(+5.74%)
Mar 15, 2023 103.00 105.20 96.60 101.00 3,475,125 -12.20(-10.78%)
Mar 14, 2023 114.60 116.20 108.80 113.20 2,383,237 -2.40(-2.08%)
Mar 13, 2023 107.00 117.20 106.00 115.60 3,265,407 +13.80(+13.56%)
Mar 10, 2023 108.20 110.80 101.60 101.80 2,659,535 -6.60(-6.09%)
Mar 09, 2023 118.80 120.80 106.20 108.40 3,361,725 -10.40(-8.75%)
Mar 08, 2023 122.20 122.40 112.60 118.80 3,221,042 -5.00(-4.04%)
Mar 07, 2023 122.00 127.00 118.20 123.80 2,485,273 +2.80(+2.31%)
Mar 06, 2023 123.20 125.40 112.80 121.00 4,982,392 -36.20(-23.03%)
Mar 03, 2023 141.20 159.40 138.61 157.20 3,931,151 +20.80(+15.25%)
Mar 02, 2023 142.20 142.60 130.80 136.40 2,818,427 -3.80(-2.71%)
Mar 01, 2023 127.36 142.00 126.60 140.20 3,563,688 +6.80(+5.10%)
Feb 28, 2023 128.00 134.40 117.20 133.40 4,039,387 +4.00(+3.09%)
Feb 27, 2023 129.20 131.80 121.00 129.40 4,404,347 +10.20(+8.56%)
Feb 24, 2023 114.60 120.00 110.00 119.20 3,378,944 +9.80(+8.96%)
Feb 23, 2023 104.40 112.40 99.40 109.40 4,352,643 +12.20(+12.55%)
Feb 22, 2023 94.20 104.40 92.60 97.20 4,607,843 +9.00(+10.20%)
Feb 21, 2023 93.80 95.00 86.80 88.20 4,450,381 -14.20(-13.87%)
Feb 17, 2023 105.80 107.40 100.00 102.40 4,106,924 -13.40(-11.57%)
Feb 16, 2023 123.00 123.60 112.60 115.80 3,015,281 -4.60(-3.82%)
Feb 15, 2023 125.00 130.00 119.00 120.40 2,443,865 -11.00(-8.37%)
Feb 14, 2023 125.80 132.80 124.60 131.40 2,121,352 +10.00(+8.24%)
Feb 13, 2023 122.00 128.40 117.00 121.40 3,099,768 -11.80(-8.86%)
Feb 10, 2023 120.40 133.40 119.20 133.20 2,273,969 +13.80(+11.56%)
Feb 09, 2023 118.20 126.60 115.20 119.40 2,803,158 +2.20(+1.88%)
Feb 08, 2023 130.00 132.20 113.10 117.20 3,518,308 -18.60(-13.70%)
Feb 07, 2023 125.80 137.80 125.20 135.80 3,442,875 +10.20(+8.12%)
Feb 06, 2023 118.20 126.00 113.40 125.60 3,093,614 +9.40(+8.09%)
Feb 03, 2023 119.60 120.80 111.00 116.20 3,288,484 -5.80(-4.75%)
Feb 02, 2023 129.00 136.20 120.00 122.00 3,177,908 -3.60(-2.87%)
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.