Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Bloomberg Natural Gas 2X ETF
(NY:
BOIL
)
20.91
+1.42 (+7.29%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
988.00
1009
954.00
966.00
2,007
-60.00(-5.85%)
Feb 27, 2020
1032
1044
1000
1026
3,180
-92.00(-8.23%)
Feb 26, 2020
1180
1188
1118
1118
1,257
-34.00(-2.95%)
Feb 25, 2020
1178
1184
1142
1152
1,308
-8.00(-0.69%)
Feb 24, 2020
1176
1184
1142
1160
5,614
-68.00(-5.54%)
Feb 21, 2020
1214
1248
1210
1228
2,166
-12.00(-0.97%)
Feb 20, 2020
1270
1364
1240
1240
2,915
-62.00(-4.76%)
Feb 19, 2020
1284
1316
1272
1302
1,605
+30.00(+2.36%)
Feb 18, 2020
1276
1294
1254
1272
3,561
+104.00(+8.90%)
Feb 14, 2020
1184
1189
1168
1168
713
-10.00(-0.85%)
Feb 13, 2020
1208
1218
1174
1178
1,410
-23.00(-1.92%)
Feb 12, 2020
1184
1212
1172
1201
2,358
+63.00(+5.54%)
Feb 11, 2020
1122
1148
1108
1138
1,245
+20.00(+1.79%)
Feb 10, 2020
1140
1154
1108
1118
4,376
-106.00(-8.66%)
Feb 07, 2020
1276
1286
1222
1224
1,490
-18.00(-1.45%)
Feb 06, 2020
1220
1296
1212
1242
3,261
-10.00(-0.80%)
Feb 05, 2020
1196
1252
1190
1252
2,108
-8.00(-0.63%)
Feb 04, 2020
1206
1270
1200
1260
2,539
+76.00(+6.42%)
Feb 03, 2020
1220
1220
1178
1184
1,609
-26.00(-2.15%)
Jan 31, 2020
1214
1231
1202
1210
1,166
+10.00(+0.83%)
Jan 30, 2020
1210
1245
1178
1200
4,435
-60.00(-4.76%)
Jan 29, 2020
1260
1266
1236
1260
1,799
-42.00(-3.23%)
Jan 28, 2020
1302
1328
1289
1302
4,662
+46.00(+3.66%)
Jan 27, 2020
1330
1332
1246
1256
2,696
+2.00(+0.16%)
Jan 24, 2020
1268
1270
1239
1254
2,348
-62.00(-4.71%)
Jan 23, 2020
1338
1366
1292
1316
3,570
+6.00(+0.46%)
Jan 22, 2020
1304
1332
1288
1310
2,169
+18.00(+1.39%)
Jan 21, 2020
1326
1342
1240
1292
8,463
-122.00(-8.63%)
Jan 17, 2020
1450
1452
1410
1414
6,270
-80.00(-5.35%)
Jan 16, 2020
1570
1622
1496
1494
5,320
-76.00(-4.84%)
Jan 15, 2020
1576
1590
1560
1570
4,462
-88.00(-5.31%)
Jan 14, 2020
1740
1748
1656
1658
3,220
-22.00(-1.31%)
Jan 13, 2020
1658
1688
1624
1680
3,295
-16.00(-0.94%)
Jan 10, 2020
1692
1718
1678
1696
2,548
+42.00(+2.54%)
Jan 09, 2020
1618
1668
1580
1654
2,313
+4.00(+0.24%)
Jan 08, 2020
1646
1656
1592
1650
2,696
-8.00(-0.48%)
Jan 07, 2020
1632
1688
1632
1658
3,112
+2.00(+0.12%)
Jan 06, 2020
1648
1658
1610
1656
4,334
+64.00(+4.02%)
Jan 03, 2020
1600
1637
1581
1592
2,850
+0.00(+0.00%)
Jan 02, 2020
1632
1635
1572
1592
3,552
-76.00(-4.56%)
Dec 31, 2019
1650
1692
1632
1668
3,048
-16.00(-0.95%)
Dec 30, 2019
1708
1726
1676
1684
2,456
-38.00(-2.21%)
Dec 27, 2019
1678
1726
1638
1722
5,478
-18.00(-1.03%)
Dec 26, 2019
1744
1772
1736
1740
2,839
+68.00(+4.07%)
Dec 24, 2019
1666
1686
1644
1672
1,928
-32.00(-1.88%)
Dec 23, 2019
1704
1718
1684
1704
4,499
-112.00(-6.17%)
Dec 20, 2019
1832
1835
1788
1816
3,643
+36.00(+2.02%)
Dec 19, 2019
1724
1790
1724
1780
2,727
+5.60(+0.32%)
Dec 18, 2019
1774
1780
1748
1774
1,660
-51.60(-2.83%)
Dec 17, 2019
1814
1846
1794
1826
1,545
-34.00(-1.83%)
Dec 16, 2019
1870
1888
1852
1860
1,363
+56.00(+3.10%)
Dec 13, 2019
1800
1836
1778
1804
1,132
-66.00(-3.53%)
Dec 12, 2019
1798
1896
1774
1870
1,825
+120.00(+6.86%)
Dec 11, 2019
1806
1824
1746
1750
1,304
-32.00(-1.80%)
Dec 10, 2019
1758
1808
1734
1782
1,826
+18.00(+1.02%)
Dec 09, 2019
1720
1764
1686
1764
5,036
-148.00(-7.74%)
Dec 06, 2019
2018
2028
1880
1912
2,327
-114.00(-5.63%)
Dec 05, 2019
2058
2100
2008
2026
1,517
+4.00(+0.20%)
Dec 04, 2019
1990
2040
1946
2022
1,924
-48.00(-2.32%)
Dec 03, 2019
2022
2176
2006
2070
4,094
+164.00(+8.60%)
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
.