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 (%)
Sep 30, 2019
2602
2648
2564
2574
1,377
-158.00(-5.78%)
Sep 27, 2019
2698
2790
2696
2732
786
-112.00(-3.94%)
Sep 26, 2019
2960
2968
2763
2844
1,242
-166.00(-5.51%)
Sep 25, 2019
2922
3040
2905
3010
527
-12.00(-0.40%)
Sep 24, 2019
3150
3150
3010
3022
780
-88.00(-2.83%)
Sep 23, 2019
3048
3134
3016
3110
1,107
-6.00(-0.19%)
Sep 20, 2019
3198
3198
3047
3116
1,374
-48.00(-1.52%)
Sep 19, 2019
3282
3284
3122
3164
943
-202.00(-6.00%)
Sep 18, 2019
3428
3434
3294
3366
875
-84.00(-2.43%)
Sep 17, 2019
3466
3546
3438
3450
755
-84.00(-2.38%)
Sep 16, 2019
3466
3560
3428
3534
1,649
+164.76(+4.89%)
Sep 13, 2019
3256
3404
3192
3369
1,508
+141.24(+4.38%)
Sep 12, 2019
3160
3256
3124
3228
855
+42.00(+1.32%)
Sep 11, 2019
3192
3291
3174
3186
1,442
-92.00(-2.81%)
Sep 10, 2019
3336
3354
3252
3278
1,577
-32.00(-0.97%)
Sep 09, 2019
3184
3314
3184
3310
1,521
+232.00(+7.54%)
Sep 06, 2019
2940
3114
2936
3078
1,279
+116.00(+3.92%)
Sep 05, 2019
2938
3008
2852
2962
1,675
+22.00(+0.75%)
Sep 04, 2019
2822
2968
2778
2940
1,683
+212.00(+7.77%)
Sep 03, 2019
2720
2755
2696
2728
1,443
+156.00(+6.07%)
Aug 30, 2019
2570
2624
2552
2572
539
-36.00(-1.38%)
Aug 29, 2019
2572
2650
2534
2608
1,638
+110.00(+4.40%)
Aug 28, 2019
2534
2578
2476
2498
1,090
+74.00(+3.05%)
Aug 27, 2019
2396
2450
2396
2424
908
-68.00(-2.73%)
Aug 26, 2019
2468
2512
2440
2492
1,697
+140.00(+5.95%)
Aug 23, 2019
2314
2374
2305
2352
1,519
-10.00(-0.42%)
Aug 22, 2019
2406
2440
2346
2362
2,252
-44.00(-1.83%)
Aug 21, 2019
2451
2454
2376
2406
1,301
-82.00(-3.30%)
Aug 20, 2019
2480
2500
2436
2488
499
+30.00(+1.22%)
Aug 19, 2019
2374
2491
2370
2458
1,607
-20.00(-0.81%)
Aug 16, 2019
2476
2490
2414
2478
1,019
-46.00(-1.82%)
Aug 15, 2019
2410
2620
2400
2524
1,953
+123.24(+5.13%)
Aug 14, 2019
2386
2410
2338
2401
871
+2.68(+0.11%)
Aug 13, 2019
2388
2444
2336
2398
865
+74.08(+3.19%)
Aug 12, 2019
2400
2400
2292
2324
956
-24.02(-1.02%)
Aug 09, 2019
2340
2404
2332
2348
1,179
-11.98(-0.51%)
Aug 08, 2019
2342
2425
2308
2360
1,546
+80.00(+3.51%)
Aug 07, 2019
2348
2378
2260
2280
1,300
-40.00(-1.72%)
Aug 06, 2019
2312
2384
2300
2320
1,185
+48.00(+2.11%)
Aug 05, 2019
2194
2334
2186
2272
2,892
-130.60(-5.44%)
Aug 02, 2019
2380
2406
2263
2403
3,841
-67.40(-2.73%)
Aug 01, 2019
2780
2806
2470
2470
2,731
-170.00(-6.44%)
Jul 31, 2019
2556
2698
2536
2640
2,688
+240.00(+10.00%)
Jul 30, 2019
2360
2410
2340
2400
1,101
+34.00(+1.44%)
Jul 29, 2019
2406
2406
2328
2366
1,760
-94.00(-3.82%)
Jul 26, 2019
2470
2494
2432
2460
2,265
-144.00(-5.53%)
Jul 25, 2019
2626
2664
2573
2604
1,025
+29.76(+1.16%)
Jul 24, 2019
2640
2640
2534
2574
1,491
-145.76(-5.36%)
Jul 23, 2019
2740
2783
2716
2720
485
-54.00(-1.95%)
Jul 22, 2019
2700
2798
2694
2774
1,026
+138.00(+5.24%)
Jul 19, 2019
2644
2652
2602
2636
1,445
-74.96(-2.77%)
Jul 18, 2019
2788
2846
2660
2711
1,706
-55.04(-1.99%)
Jul 17, 2019
2788
2840
2710
2766
1,575
-32.00(-1.14%)
Jul 16, 2019
2822
2840
2742
2798
2,113
-204.00(-6.80%)
Jul 15, 2019
3046
3066
2946
3002
1,730
-144.00(-4.58%)
Jul 12, 2019
3158
3200
3115
3146
654
+126.00(+4.17%)
Jul 11, 2019
3180
3234
2998
3020
1,471
-122.00(-3.88%)
Jul 10, 2019
3192
3244
3090
3142
1,189
+72.00(+2.35%)
Jul 09, 2019
3018
3114
2974
3070
757
+36.00(+1.19%)
Jul 08, 2019
2982
3034
2920
3034
1,058
+36.00(+1.20%)
Jul 05, 2019
2942
3078
2938
2998
2,290
+298.00(+11.04%)
Jul 03, 2019
2696
2710
2626
2700
498
+90.00(+3.45%)
Jul 02, 2019
2686
2690
2598
2610
707
-46.00(-1.73%)
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
.