Skip to main content

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

14.01 +0.35 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 13.60 14.06 13.52 14.01 7,647,171 +0.35(+2.56%)
Apr 11, 2024 14.18 14.20 13.53 13.66 11,449,093 -0.71(-4.94%)
Apr 10, 2024 14.71 14.81 14.21 14.37 6,183,803 -0.34(-2.31%)
Apr 09, 2024 14.80 15.10 14.05 14.71 8,281,550 +0.50(+3.52%)
Apr 08, 2024 13.70 14.32 13.62 14.21 8,075,768 +0.90(+6.76%)
Apr 05, 2024 13.39 13.98 13.25 13.31 10,321,400 -0.04(-0.30%)
Apr 04, 2024 14.25 14.31 13.19 13.35 12,381,945 -1.09(-7.55%)
Apr 03, 2024 15.17 15.17 14.22 14.44 7,180,483 -0.01(-0.07%)
Apr 02, 2024 13.78 14.91 13.68 14.45 10,461,277 +0.16(+1.12%)
Apr 01, 2024 14.05 14.47 13.72 14.29 13,084,482 +1.43(+11.12%)
Mar 28, 2024 12.82 13.45 12.48 12.86 13,764,312 +0.41(+3.29%)
Mar 27, 2024 12.62 12.74 12.56 12.45 15,425,706 -1.07(-7.91%)
Mar 26, 2024 13.82 13.91 13.35 13.52 9,560,127 -0.20(-1.46%)
Mar 25, 2024 13.62 14.00 13.46 13.72 9,681,226 -0.15(-1.08%)
Mar 22, 2024 13.65 14.06 13.59 13.87 7,336,729 -0.38(-2.67%)
Mar 21, 2024 14.20 14.36 13.69 14.25 10,942,512 -0.08(-0.56%)
Mar 20, 2024 14.31 14.63 14.24 14.33 8,475,824 -0.53(-3.57%)
Mar 19, 2024 14.79 15.10 14.38 14.86 8,318,608 +0.59(+4.13%)
Mar 18, 2024 14.54 14.70 13.76 14.27 10,552,647 +0.35(+2.51%)
Mar 15, 2024 14.35 14.43 13.46 13.92 12,900,516 -0.75(-5.11%)
Mar 14, 2024 13.70 15.04 13.61 14.67 13,392,491 +1.11(+8.19%)
Mar 13, 2024 13.45 13.96 13.28 13.56 10,529,009 -0.51(-3.62%)
Mar 12, 2024 15.22 15.26 13.80 14.07 11,740,623 -0.63(-4.29%)
Mar 11, 2024 15.22 15.22 14.69 14.70 8,734,044 -1.03(-6.55%)
Mar 08, 2024 15.93 16.28 15.69 15.73 6,179,333 -0.18(-1.13%)
Mar 07, 2024 17.79 18.29 15.87 15.91 12,974,644 -2.39(-13.06%)
Mar 06, 2024 18.88 18.92 18.19 18.30 5,156,821 -0.49(-2.61%)
Mar 05, 2024 18.31 19.77 17.80 18.79 8,239,831 +0.25(+1.35%)
Mar 04, 2024 18.54 19.35 18.10 18.54 11,766,162 +1.81(+10.82%)
Mar 01, 2024 16.52 17.10 16.51 16.73 7,678,784 -0.28(-1.65%)
Feb 29, 2024 17.51 18.25 16.94 17.01 9,655,120 -0.81(-4.55%)
Feb 28, 2024 17.19 18.37 17.11 17.82 11,238,678 +1.28(+7.74%)
Feb 27, 2024 16.59 16.96 16.01 16.54 11,770,203 +1.07(+6.92%)
Feb 26, 2024 16.09 16.09 14.93 15.47 11,956,322 +0.74(+5.02%)
Feb 23, 2024 15.40 15.47 14.61 14.73 14,250,171 -1.93(-11.58%)
Feb 22, 2024 16.22 16.99 15.34 16.66 12,007,399 -0.37(-2.17%)
Feb 21, 2024 16.79 17.24 16.10 17.03 17,941,384 +3.30(+24.03%)
Feb 20, 2024 13.74 14.06 13.46 13.73 13,810,226 -0.58(-4.05%)
Feb 16, 2024 13.90 14.67 13.87 14.31 13,803,580 +0.44(+3.17%)
Feb 15, 2024 14.05 14.26 13.45 13.87 15,371,539 +0.10(+0.73%)
Feb 14, 2024 14.52 14.84 13.63 13.77 18,287,416 -1.28(-8.50%)
Feb 13, 2024 15.01 15.47 14.77 15.05 16,197,457 -0.92(-5.76%)
Feb 12, 2024 17.50 17.90 15.78 15.97 16,640,251 -1.73(-9.77%)
Feb 09, 2024 18.24 18.33 17.40 17.70 10,457,022 -0.57(-3.12%)
Feb 08, 2024 19.43 19.59 18.03 18.27 16,483,183 -1.60(-8.05%)
Feb 07, 2024 20.81 20.91 19.60 19.87 12,973,761 -0.67(-3.26%)
Feb 06, 2024 20.99 21.50 20.45 20.54 11,998,732 -1.65(-7.44%)
Feb 05, 2024 22.15 22.66 21.61 22.19 9,059,592 -0.21(-0.94%)
Feb 02, 2024 21.94 22.60 21.70 22.40 8,428,398 +1.03(+4.82%)
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.