Skip to main content

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

10.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.32 10.80 10.14 10.65 8,123,415 +0.25(+2.40%)
Jul 18, 2024 10.11 10.73 10.07 10.40 13,908,562 +0.57(+5.80%)
Jul 17, 2024 10.55 10.57 9.630 9.830 27,149,210 -1.24(-11.20%)
Jul 16, 2024 11.13 11.43 10.92 11.07 11,338,836 +0.14(+1.28%)
Jul 15, 2024 11.50 11.76 10.78 10.93 21,889,764 -1.45(-11.71%)
Jul 12, 2024 11.90 12.78 11.90 12.38 10,271,166 +0.35(+2.91%)
Jul 11, 2024 12.29 12.38 11.93 12.03 11,904,223 -0.48(-3.84%)
Jul 10, 2024 12.73 12.89 12.32 12.51 10,989,286 -0.38(-2.95%)
Jul 09, 2024 13.54 13.59 12.80 12.89 11,012,472 -0.24(-1.83%)
Jul 08, 2024 13.13 13.30 12.91 13.13 7,735,164 +0.27(+2.10%)
Jul 05, 2024 13.48 13.69 12.70 12.86 12,189,933 -1.22(-8.66%)
Jul 03, 2024 13.88 14.44 13.67 14.08 7,148,076 -0.05(-0.35%)
Jul 02, 2024 14.04 14.16 13.70 14.13 9,201,138 -0.18(-1.26%)
Jul 01, 2024 15.10 15.32 14.27 14.31 9,872,047 -1.36(-8.68%)
Jun 28, 2024 16.53 16.67 15.52 15.67 9,457,449 -0.95(-5.72%)
Jun 27, 2024 16.92 17.55 16.42 16.62 9,028,390 -0.63(-3.65%)
Jun 26, 2024 18.09 18.09 17.18 17.25 6,993,706 -1.19(-6.45%)
Jun 25, 2024 18.85 19.43 18.35 18.44 6,075,866 -1.41(-7.10%)
Jun 24, 2024 18.42 19.89 18.32 19.85 6,824,145 +1.46(+7.94%)
Jun 21, 2024 18.76 19.05 18.27 18.39 6,053,148 -0.20(-1.08%)
Jun 20, 2024 19.37 19.42 18.41 18.59 8,221,263 -1.78(-8.74%)
Jun 18, 2024 19.03 20.51 19.03 20.37 7,088,854 +1.45(+7.66%)
Jun 17, 2024 19.21 19.36 18.52 18.92 6,947,249 -1.40(-6.89%)
Jun 14, 2024 20.73 21.16 19.97 20.32 5,501,351 -0.45(-2.17%)
Jun 13, 2024 21.76 21.96 20.28 20.77 7,438,669 -1.44(-6.48%)
Jun 12, 2024 22.66 23.39 21.67 22.21 8,879,272 -1.45(-6.13%)
Jun 11, 2024 22.15 23.70 21.70 23.66 9,688,107 +2.68(+12.77%)
Jun 10, 2024 22.49 22.96 19.88 20.98 13,418,401 -0.06(-0.29%)
Jun 07, 2024 19.53 21.29 19.32 21.04 10,453,999 +1.79(+9.30%)
Jun 06, 2024 19.61 20.04 18.18 19.25 10,808,712 +0.68(+3.66%)
Jun 05, 2024 17.19 18.82 17.08 18.57 10,603,002 +1.70(+10.08%)
Jun 04, 2024 18.15 18.51 16.18 16.87 13,362,061 -1.81(-9.69%)
Jun 03, 2024 18.27 18.81 16.96 18.68 13,126,258 +2.47(+15.24%)
May 31, 2024 16.43 16.89 15.83 16.21 7,547,561 +0.09(+0.56%)
May 30, 2024 16.64 16.99 16.12 16.12 8,713,976 -1.29(-7.41%)
May 29, 2024 18.76 18.77 17.35 17.41 8,796,253 -2.32(-11.76%)
May 28, 2024 18.78 19.94 18.58 19.73 5,643,489 +0.71(+3.73%)
May 24, 2024 20.34 20.34 18.88 19.02 8,629,784 -2.37(-11.08%)
May 23, 2024 24.31 24.72 20.72 21.39 19,936,000 -0.96(-4.30%)
May 22, 2024 20.48 23.16 20.22 22.35 10,759,061 +2.15(+10.64%)
May 21, 2024 20.41 21.10 19.55 20.20 7,461,923 -0.71(-3.40%)
May 20, 2024 19.77 20.99 19.77 20.91 9,126,491 +1.42(+7.29%)
May 17, 2024 18.64 19.67 18.64 19.49 8,047,058 +1.56(+8.70%)
May 16, 2024 17.85 18.88 17.46 17.93 10,291,493 +0.77(+4.49%)
May 15, 2024 16.39 17.37 16.15 17.16 7,832,137 +0.74(+4.51%)
May 14, 2024 16.27 17.02 16.09 16.42 6,284,190 -0.14(-0.85%)
May 13, 2024 15.63 16.75 15.55 16.56 7,554,058 +1.08(+6.98%)
May 10, 2024 15.87 15.92 15.42 15.48 5,713,348 -0.75(-4.62%)
May 09, 2024 15.53 16.41 15.49 16.23 7,425,890 +1.00(+6.57%)
May 08, 2024 15.64 15.69 15.04 15.23 6,004,638 -0.11(-0.72%)
May 07, 2024 15.10 15.47 14.90 15.34 5,108,686 +0.16(+1.05%)
May 06, 2024 15.32 15.90 15.10 15.18 9,434,543 +0.54(+3.69%)
May 03, 2024 13.77 14.79 13.54 14.64 11,915,616 +1.06(+7.81%)
May 02, 2024 13.09 13.77 13.05 13.58 9,923,659 +0.70(+5.43%)
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.