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
)
16.21
+0.09 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022
1957
2124
1927
2068
63,441
+34.20(+1.68%)
Aug 30, 2022
2012
2077
1931
2033
77,500
-77.40(-3.67%)
Aug 29, 2022
2079
2248
2045
2111
65,842
-2.80(-0.13%)
Aug 26, 2022
2239
2291
2077
2114
75,048
-46.40(-2.15%)
Aug 25, 2022
2147
2180
2070
2160
41,760
+60.20(+2.87%)
Aug 24, 2022
2107
2185
2031
2100
63,409
-16.80(-0.79%)
Aug 23, 2022
2392
2460
2014
2117
154,702
-240.40(-10.20%)
Aug 22, 2022
2376
2376
2200
2357
89,961
+220.80(+10.34%)
Aug 19, 2022
2046
2178
2030
2136
60,469
+35.40(+1.69%)
Aug 18, 2022
2112
2299
1963
2101
130,955
-9.40(-0.45%)
Aug 17, 2022
2206
2210
2053
2110
90,042
-50.80(-2.35%)
Aug 16, 2022
2107
2185
2022
2161
93,609
+206.40(+10.56%)
Aug 15, 2022
1780
1985
1753
1955
83,601
+36.80(+1.92%)
Aug 12, 2022
1941
1978
1870
1918
61,070
+19.20(+1.01%)
Aug 11, 2022
1787
2020
1715
1899
139,610
+195.60(+11.49%)
Aug 10, 2022
1545
1715
1524
1703
107,065
+163.00(+10.58%)
Aug 09, 2022
1526
1566
1487
1540
86,437
+78.40(+5.36%)
Aug 08, 2022
1486
1530
1433
1462
108,354
-154.00(-9.53%)
Aug 05, 2022
1623
1719
1601
1616
70,886
-71.00(-4.21%)
Aug 04, 2022
1673
1714
1544
1687
120,624
-44.40(-2.56%)
Aug 03, 2022
1487
1812
1448
1731
183,555
+238.80(+16.00%)
Aug 02, 2022
1564
1604
1478
1492
130,641
-252.40(-14.47%)
Aug 01, 2022
1583
1759
1547
1745
110,212
-16.00(-0.91%)
Jul 29, 2022
1775
1786
1640
1761
100,710
+36.40(+2.11%)
Jul 28, 2022
1879
2029
1679
1724
128,182
-181.00(-9.50%)
Jul 27, 2022
1927
1963
1781
1905
131,503
-51.00(-2.61%)
Jul 26, 2022
2131
2138
1922
1956
198,878
+50.00(+2.62%)
Jul 25, 2022
1782
1944
1737
1906
116,359
+172.20(+9.93%)
Jul 22, 2022
1679
1766
1672
1734
111,503
+152.80(+9.66%)
Jul 21, 2022
1521
1669
1470
1581
161,041
+24.20(+1.55%)
Jul 20, 2022
1416
1620
1367
1557
161,956
+198.00(+14.57%)
Jul 19, 2022
1314
1404
1301
1359
125,560
-49.20(-3.49%)
Jul 18, 2022
1372
1448
1366
1408
132,892
+115.00(+8.89%)
Jul 15, 2022
1130
1297
1101
1293
146,911
+156.60(+13.78%)
Jul 14, 2022
1178
1204
1095
1137
146,493
+28.60(+2.58%)
Jul 13, 2022
1083
1170
1051
1108
134,411
+123.60(+12.56%)
Jul 12, 2022
1107
1115
915.20
984.40
168,093
-89.20(-8.31%)
Jul 11, 2022
1120
1128
1035
1074
128,310
+121.60(+12.77%)
Jul 08, 2022
1003
1046
941.46
952.00
87,924
-64.20(-6.32%)
Jul 07, 2022
894.00
1068
875.20
1016
217,434
+192.80(+23.42%)
Jul 06, 2022
837.20
844.78
774.00
823.40
93,108
+19.40(+2.41%)
Jul 05, 2022
842.40
890.00
777.60
804.00
152,060
-65.20(-7.50%)
Jul 01, 2022
913.60
934.00
853.42
869.20
196,154
+27.20(+3.23%)
Jun 30, 2022
1203
1230
774.20
842.00
385,864
-331.20(-28.23%)
Jun 29, 2022
1278
1302
1170
1173
93,266
-77.60(-6.20%)
Jun 28, 2022
1249
1281
1187
1251
161,612
+60.20(+5.06%)
Jun 27, 2022
1063
1233
1061
1191
136,669
+82.40(+7.44%)
Jun 24, 2022
1100
1166
1076
1108
118,445
-11.00(-0.98%)
Jun 23, 2022
1292
1312
1107
1119
162,395
-203.00(-15.35%)
Jun 22, 2022
1275
1370
1258
1322
88,659
+3.40(+0.26%)
Jun 21, 2022
1264
1369
1240
1319
133,570
-53.00(-3.86%)
Jun 17, 2022
1536
1550
1330
1372
168,085
-203.80(-12.93%)
Jun 16, 2022
1760
1815
1523
1576
156,847
-30.60(-1.91%)
Jun 15, 2022
1637
1685
1523
1606
146,254
+77.00(+5.04%)
Jun 14, 2022
1840
1900
1400
1529
370,884
-718.80(-31.98%)
Jun 13, 2022
2380
2386
2102
2248
108,383
-64.00(-2.77%)
Jun 10, 2022
2305
2400
2216
2312
104,676
-100.20(-4.15%)
Jun 09, 2022
1958
2453
1922
2412
248,312
+154.20(+6.83%)
Jun 08, 2022
2708
2810
2140
2258
208,887
-372.00(-14.14%)
Jun 07, 2022
2609
2683
2569
2630
69,370
-5.80(-0.22%)
Jun 06, 2022
2517
2662
2467
2636
121,142
+422.00(+19.06%)
Jun 03, 2022
2211
2246
2140
2214
77,323
+25.60(+1.17%)
Jun 02, 2022
2436
2448
2133
2188
118,636
-154.80(-6.61%)
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
.