Skip to main content

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

7.600 +0.310 (+4.25%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 7.840 7.880 7.190 7.290 14,653,785 -0.56(-7.13%)
Nov 04, 2024 7.380 7.890 7.320 7.850 16,787,356 +0.56(+7.68%)
Nov 01, 2024 7.460 7.547 7.171 7.290 15,500,371 -0.18(-2.41%)
Oct 31, 2024 7.800 7.880 7.420 7.470 20,961,252 -0.61(-7.55%)
Oct 30, 2024 7.960 8.310 7.900 8.080 13,861,759 -0.20(-2.42%)
Oct 29, 2024 8.300 8.430 8.090 8.280 10,857,357 +0.06(+0.73%)
Oct 28, 2024 8.300 8.450 8.010 8.220 26,707,600 -1.24(-13.11%)
Oct 25, 2024 9.040 9.580 9.000 9.460 13,770,390 +0.17(+1.83%)
Oct 24, 2024 8.850 9.320 8.545 9.290 15,839,375 +0.47(+5.33%)
Oct 23, 2024 8.460 8.950 8.350 8.820 12,660,870 +0.29(+3.40%)
Oct 22, 2024 8.270 8.670 8.260 8.530 14,040,664 +0.26(+3.14%)
Oct 21, 2024 8.130 8.280 8.092 8.270 11,740,603 +0.23(+2.86%)
Oct 18, 2024 8.050 8.080 7.970 8.040 12,975,704 -0.22(-2.66%)
Oct 17, 2024 8.450 8.560 8.200 8.260 10,945,619 -0.10(-1.20%)
Oct 16, 2024 8.640 8.640 8.260 8.360 13,118,496 -0.41(-4.68%)
Oct 15, 2024 8.850 9.117 8.760 8.770 12,839,115 +0.08(+0.92%)
Oct 14, 2024 8.990 9.030 8.670 8.690 11,824,890 -0.63(-6.76%)
Oct 11, 2024 9.520 9.580 9.220 9.320 8,532,175 -0.34(-3.52%)
Oct 10, 2024 9.400 9.780 9.260 9.660 11,294,716 +0.11(+1.15%)
Oct 09, 2024 9.920 10.07 9.480 9.550 11,677,365 -0.52(-5.16%)
Oct 08, 2024 10.28 10.46 10.03 10.07 8,505,650 -0.16(-1.56%)
Oct 07, 2024 10.62 10.64 10.01 10.23 12,093,446 -0.79(-7.17%)
Oct 04, 2024 11.58 11.71 11.00 11.02 13,912,047 -1.07(-8.85%)
Oct 03, 2024 12.03 12.25 11.79 12.09 11,333,188 +0.41(+3.51%)
Oct 02, 2024 12.00 12.20 11.32 11.68 13,946,346 +0.04(+0.34%)
Oct 01, 2024 11.49 11.88 11.20 11.64 16,080,909 +0.04(+0.34%)
Sep 30, 2024 11.46 11.93 11.43 11.60 9,313,544 -0.06(-0.51%)
Sep 27, 2024 11.00 11.76 10.92 11.66 19,620,500 +1.21(+11.58%)
Sep 26, 2024 11.20 11.22 10.27 10.45 14,129,231 -0.53(-4.83%)
Sep 25, 2024 11.20 11.29 10.77 10.98 9,749,752 +0.06(+0.55%)
Sep 24, 2024 11.02 11.29 10.62 10.92 10,208,901 -0.40(-3.53%)
Sep 23, 2024 10.61 11.32 10.55 11.32 17,891,428 +1.01(+9.80%)
Sep 20, 2024 9.330 10.38 9.239 10.31 15,850,901 +0.97(+10.39%)
Sep 19, 2024 8.840 9.375 8.700 9.340 13,341,619 +0.18(+1.97%)
Sep 18, 2024 9.620 9.640 9.071 9.160 8,997,216 -0.24(-2.55%)
Sep 17, 2024 9.940 10.02 9.390 9.400 8,667,248 -0.24(-2.49%)
Sep 16, 2024 9.070 9.760 9.050 9.640 9,032,612 +0.39(+4.22%)
Sep 13, 2024 9.640 9.735 9.180 9.250 8,759,245 -0.36(-3.75%)
Sep 12, 2024 8.970 9.830 8.920 9.610 10,706,431 +0.45(+4.91%)
Sep 11, 2024 9.090 9.340 8.940 9.160 8,577,977 +0.14(+1.55%)
Sep 10, 2024 9.040 9.120 8.765 9.020 9,586,564 +0.28(+3.20%)
Sep 09, 2024 9.040 9.090 8.700 8.740 13,740,215 -0.67(-7.12%)
Sep 06, 2024 9.310 9.460 9.081 9.410 7,628,922 +0.17(+1.84%)
Sep 05, 2024 9.040 9.460 9.031 9.240 14,290,070 +0.54(+6.21%)
Sep 04, 2024 9.250 9.290 8.675 8.700 10,647,634 -0.37(-4.08%)
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.