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 (%)
Jul 31, 2020
575.80
582.98
546.40
559.00
62,055
-17.80(-3.09%)
Jul 30, 2020
616.20
622.20
568.20
576.80
85,677
-50.20(-8.01%)
Jul 29, 2020
609.00
647.80
600.40
627.00
85,978
+30.40(+5.10%)
Jul 28, 2020
600.00
602.80
568.00
596.60
66,376
+45.80(+8.32%)
Jul 27, 2020
588.00
595.00
541.00
550.80
77,926
-51.40(-8.54%)
Jul 24, 2020
573.20
607.00
569.02
602.20
52,780
+20.40(+3.51%)
Jul 23, 2020
529.40
594.40
513.40
581.80
118,965
+61.40(+11.80%)
Jul 22, 2020
492.60
524.80
487.00
520.40
59,641
+14.80(+2.93%)
Jul 21, 2020
511.80
514.60
499.00
505.60
52,246
+9.60(+1.94%)
Jul 20, 2020
509.00
509.00
472.20
496.00
105,327
-42.40(-7.88%)
Jul 17, 2020
554.80
560.60
534.60
538.40
51,790
-12.80(-2.32%)
Jul 16, 2020
574.60
593.80
540.20
551.20
82,073
-29.80(-5.13%)
Jul 15, 2020
568.80
583.00
548.00
581.00
45,055
+18.60(+3.31%)
Jul 14, 2020
551.80
575.00
546.00
562.40
47,998
+4.20(+0.75%)
Jul 13, 2020
593.00
601.00
557.20
558.20
70,151
-41.20(-6.87%)
Jul 10, 2020
600.00
614.20
592.00
599.40
49,695
+19.40(+3.34%)
Jul 09, 2020
646.40
650.60
578.00
580.00
71,972
-42.00(-6.75%)
Jul 08, 2020
640.00
643.40
612.60
622.00
43,466
-34.60(-5.27%)
Jul 07, 2020
674.40
693.40
654.60
656.60
52,132
+26.40(+4.19%)
Jul 06, 2020
607.20
633.00
594.40
630.20
58,841
+77.60(+14.04%)
Jul 02, 2020
532.40
564.80
531.00
552.60
34,425
+18.60(+3.48%)
Jul 01, 2020
535.00
540.60
514.40
534.00
41,481
-33.20(-5.85%)
Jun 30, 2020
577.60
581.20
542.60
567.20
39,934
+28.80(+5.35%)
Jun 29, 2020
527.40
570.00
523.40
538.40
64,136
+79.40(+17.30%)
Jun 26, 2020
454.60
474.00
453.76
459.00
24,325
+1.00(+0.22%)
Jun 25, 2020
505.20
508.60
450.00
458.00
68,312
-71.60(-13.52%)
Jun 24, 2020
540.60
557.80
527.60
529.60
16,764
-13.20(-2.43%)
Jun 23, 2020
556.60
560.80
540.20
542.80
15,501
-25.20(-4.44%)
Jun 22, 2020
584.60
603.80
564.00
568.00
17,686
-13.00(-2.24%)
Jun 19, 2020
576.60
591.40
575.00
581.00
3,165
+11.20(+1.97%)
Jun 18, 2020
561.80
583.60
554.80
569.80
3,445
+1.00(+0.18%)
Jun 17, 2020
556.80
575.00
551.60
568.80
3,299
+11.40(+2.05%)
Jun 16, 2020
562.20
569.11
550.00
557.40
7,398
-38.00(-6.38%)
Jun 15, 2020
615.00
615.00
589.00
595.40
6,472
-39.00(-6.15%)
Jun 12, 2020
670.20
675.60
623.70
634.40
6,310
-52.00(-7.58%)
Jun 11, 2020
685.60
698.00
663.00
686.40
6,421
+16.60(+2.48%)
Jun 10, 2020
669.00
684.80
663.00
669.80
7,493
+12.20(+1.86%)
Jun 09, 2020
667.00
675.20
653.00
657.60
8,399
-30.40(-4.42%)
Jun 08, 2020
674.00
690.40
666.00
688.00
13,512
+1.40(+0.20%)
Jun 05, 2020
724.00
726.00
670.00
686.60
12,145
-19.40(-2.75%)
Jun 04, 2020
707.80
720.20
685.84
706.00
4,212
+12.40(+1.79%)
Jun 03, 2020
726.00
731.00
680.80
693.60
9,279
+25.00(+3.74%)
Jun 02, 2020
680.00
688.40
664.20
668.60
4,748
-3.40(-0.51%)
Jun 01, 2020
665.40
706.40
661.80
672.00
14,915
-45.20(-6.30%)
May 29, 2020
696.60
734.80
662.60
717.20
15,385
+9.75(+1.38%)
May 28, 2020
741.20
750.80
706.00
707.45
8,836
-42.75(-5.70%)
May 27, 2020
778.00
795.60
744.00
750.20
14,173
-46.00(-5.78%)
May 26, 2020
798.20
810.00
769.40
796.20
12,165
+37.00(+4.87%)
May 22, 2020
729.40
771.60
727.00
759.20
4,145
+11.60(+1.55%)
May 21, 2020
743.20
751.80
718.00
747.60
8,890
-32.80(-4.20%)
May 20, 2020
859.20
866.60
759.06
780.40
11,363
-63.80(-7.56%)
May 19, 2020
870.80
871.40
835.30
844.20
9,101
+19.60(+2.38%)
May 18, 2020
802.00
870.00
797.00
824.60
16,115
+100.00(+13.80%)
May 15, 2020
789.40
790.00
716.40
724.60
6,405
-25.20(-3.36%)
May 14, 2020
752.00
799.20
748.00
749.80
7,031
-10.80(-1.42%)
May 13, 2020
806.20
807.60
727.00
760.60
6,696
-68.60(-8.27%)
May 12, 2020
904.20
915.40
826.80
829.20
6,372
-127.40(-13.32%)
May 11, 2020
966.60
978.80
926.00
956.60
2,349
+13.40(+1.42%)
May 08, 2020
948.40
970.80
930.00
943.20
4,495
-40.00(-4.07%)
May 07, 2020
1024
1046
976.00
983.20
8,415
-48.40(-4.69%)
May 06, 2020
1061
1061
1017
1032
9,650
-95.80(-8.50%)
May 05, 2020
1174
1215
1125
1127
12,105
+41.60(+3.83%)
May 04, 2020
1069
1097
1041
1086
11,092
+96.80(+9.79%)
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
.