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
)
22.21
-1.45 (-6.13%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2022
733.20
740.60
699.20
705.00
93,843
-31.60(-4.29%)
Feb 25, 2022
752.40
744.20
712.60
736.60
137,743
-48.00(-6.12%)
Feb 24, 2022
849.80
871.55
772.20
784.60
197,669
+18.00(+2.35%)
Feb 23, 2022
757.60
803.00
753.00
766.60
158,988
+39.20(+5.39%)
Feb 22, 2022
756.60
772.60
715.00
727.40
156,536
+24.00(+3.41%)
Feb 18, 2022
703.40
0
-24.40(-3.35%)
Feb 17, 2022
740.60
766.00
693.60
727.80
148,243
-14.40(-1.94%)
Feb 16, 2022
717.00
771.40
707.00
742.20
177,340
+59.40(+8.70%)
Feb 15, 2022
674.40
688.62
643.00
682.80
179,521
+44.40(+6.95%)
Feb 14, 2022
614.20
650.00
608.60
638.40
203,717
+50.80(+8.65%)
Feb 11, 2022
566.60
606.80
560.80
587.60
235,842
+5.40(+0.93%)
Feb 10, 2022
571.00
592.22
558.40
582.20
109,583
-11.40(-1.92%)
Feb 09, 2022
605.40
610.40
586.80
593.60
152,000
-61.80(-9.43%)
Feb 08, 2022
683.00
703.20
651.10
655.40
120,982
-21.60(-3.19%)
Feb 07, 2022
686.80
703.00
623.00
677.00
197,891
-86.20(-11.29%)
Feb 04, 2022
861.80
900.50
750.00
763.20
176,481
-148.00(-16.24%)
Feb 03, 2022
880.00
865.22
911.20
252,353
-209.20(-18.67%)
Feb 02, 2022
1091
1177
1061
1120
288,911
+195.40(+21.12%)
Feb 01, 2022
876.20
927.00
838.00
925.00
197,327
+5.60(+0.61%)
Jan 31, 2022
908.00
958.20
919.40
178,373
+78.60(+9.35%)
Jan 28, 2022
884.20
907.42
814.40
840.80
265,572
+101.20(+13.68%)
Jan 27, 2022
651.00
760.80
642.49
739.60
216,617
+112.60(+17.96%)
Jan 26, 2022
670.00
671.38
620.20
627.00
130,183
+35.20(+5.95%)
Jan 25, 2022
585.00
603.40
570.20
591.80
63,182
+21.00(+3.68%)
Jan 24, 2022
575.60
600.96
565.40
570.80
126,777
+19.20(+3.48%)
Jan 21, 2022
546.00
575.83
533.80
551.60
115,162
+23.40(+4.43%)
Jan 20, 2022
547.40
550.20
519.40
528.20
153,960
-54.40(-9.34%)
Jan 19, 2022
655.00
656.00
581.00
582.60
123,906
-77.40(-11.73%)
Jan 18, 2022
673.20
676.00
634.20
660.00
95,690
+7.00(+1.07%)
Jan 14, 2022
653.00
0
+13.80(+2.16%)
Jan 13, 2022
681.20
690.00
634.00
639.20
146,425
-102.00(-13.76%)
Jan 12, 2022
692.80
754.70
676.43
741.20
146,789
+113.60(+18.10%)
Jan 11, 2022
592.20
636.40
587.40
627.60
79,329
+20.40(+3.36%)
Jan 10, 2022
601.60
611.08
570.80
607.20
122,914
+48.00(+8.58%)
Jan 07, 2022
564.40
581.80
555.22
559.20
160,318
+5.20(+0.94%)
Jan 06, 2022
548.20
558.00
537.20
554.00
84,665
+6.80(+1.24%)
Jan 05, 2022
544.40
562.40
527.80
547.20
157,910
+22.20(+4.23%)
Jan 04, 2022
547.80
552.80
514.60
525.00
181,801
-27.20(-4.93%)
Jan 03, 2022
521.80
554.80
494.00
552.20
200,823
+30.40(+5.83%)
Dec 31, 2021
510.60
531.20
488.84
521.80
212,823
+38.40(+7.94%)
Dec 30, 2021
533.40
541.40
473.60
483.40
317,506
-68.20(-12.36%)
Dec 29, 2021
585.80
597.17
545.60
551.60
159,901
-22.20(-3.87%)
Dec 28, 2021
549.60
579.60
544.00
573.80
85,523
-3.00(-0.52%)
Dec 27, 2021
534.80
588.00
532.66
576.80
143,381
+70.60(+13.95%)
Dec 23, 2021
508.00
526.60
477.00
506.20
244,124
-53.60(-9.57%)
Dec 22, 2021
574.60
586.00
556.20
559.80
84,783
+21.00(+3.90%)
Dec 21, 2021
536.40
559.00
535.00
538.80
77,710
-4.40(-0.81%)
Dec 20, 2021
553.40
565.60
531.20
543.20
69,947
+29.60(+5.76%)
Dec 17, 2021
522.20
552.20
509.40
513.60
103,468
-29.00(-5.34%)
Dec 16, 2021
571.20
578.60
530.40
542.60
80,489
-12.60(-2.27%)
Dec 15, 2021
577.20
579.00
550.42
555.20
72,190
+3.00(+0.54%)
Dec 14, 2021
548.20
557.00
526.40
552.20
90,485
-15.60(-2.75%)
Dec 13, 2021
624.80
634.38
549.02
567.80
147,140
-12.60(-2.17%)
Dec 10, 2021
579.80
603.18
563.60
580.40
96,838
+30.00(+5.45%)
Dec 09, 2021
562.00
590.00
547.00
550.40
113,757
-9.40(-1.68%)
Dec 08, 2021
580.60
581.80
555.40
559.80
131,155
+25.80(+4.83%)
Dec 07, 2021
538.00
576.00
517.80
534.00
189,188
+14.40(+2.77%)
Dec 06, 2021
537.20
545.20
508.00
519.60
276,761
-128.80(-19.86%)
Dec 03, 2021
669.40
706.80
647.20
648.40
122,294
-12.40(-1.88%)
Dec 02, 2021
717.00
731.20
640.00
660.80
181,296
-46.40(-6.56%)
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
.