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
)
16.87
-1.81 (-9.69%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
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%)
Dec 01, 2021
760.40
771.40
699.40
707.20
235,616
-128.80(-15.41%)
Nov 30, 2021
804.60
869.40
797.80
836.00
189,330
-94.40(-10.15%)
Nov 29, 2021
932.40
976.00
921.60
930.40
169,631
-216.40(-18.87%)
Nov 26, 2021
1158
1158
1062
1147
63,815
+95.80(+9.12%)
Nov 24, 2021
1055
1094
1032
1051
58,979
-4.40(-0.42%)
Nov 23, 2021
1029
1071
1007
1055
87,484
+96.20(+10.03%)
Nov 22, 2021
915.80
982.42
913.60
959.20
124,137
-104.00(-9.78%)
Nov 19, 2021
1038
1114
1006
1063
94,015
+44.60(+4.38%)
Nov 18, 2021
1062
1021
999.00
1019
71,616
+11.80(+1.17%)
Nov 17, 2021
1042
1068
977.60
1007
117,020
-115.80(-10.32%)
Nov 16, 2021
1168
1224
1112
1123
119,380
+46.60(+4.33%)
Nov 15, 2021
1016
1085
992.18
1076
95,888
+87.20(+8.82%)
Nov 12, 2021
1080
1100
966.00
988.80
115,129
-140.40(-12.43%)
Nov 11, 2021
1054
1147
1036
1129
97,970
+93.20(+9.00%)
Nov 10, 2021
972.00
1036
126,424
-20.20(-1.91%)
Nov 09, 2021
1118
1142
1036
1056
186,349
-201.20(-16.00%)
Nov 08, 2021
1328
1353
1255
1257
75,788
-110.60(-8.08%)
Nov 05, 2021
1340
1384
1314
1368
81,560
-42.40(-3.01%)
Nov 04, 2021
1454
1484
1334
1410
92,808
-57.20(-3.90%)
Nov 03, 2021
1340
1470
1321
1468
75,918
+151.80(+11.54%)
Nov 02, 2021
1286
1340
1261
1316
96,261
+124.00(+10.40%)
Nov 01, 2021
1225
1264
1154
1192
121,490
-139.20(-10.46%)
Oct 29, 2021
1351
1381
1272
1331
100,990
-122.20(-8.41%)
Oct 28, 2021
1517
1561
1425
1453
96,283
-182.80(-11.17%)
Oct 27, 2021
1668
1716
1525
1636
100,936
+74.40(+4.76%)
Oct 26, 2021
1482
1562
86,858
-73.20(-4.48%)
Oct 25, 2021
1516
1658
1508
1635
112,284
+291.20(+21.67%)
Oct 22, 2021
1372
1390
1285
1344
82,123
+23.20(+1.76%)
Oct 21, 2021
1297
1328
1231
1320
70,880
-3.80(-0.29%)
Oct 20, 2021
1214
1345
1208
1324
65,043
+54.20(+4.27%)
Oct 19, 2021
1187
1286
1179
1270
90,259
+48.20(+3.94%)
Oct 18, 2021
1328
1352
1217
1222
96,733
-195.00(-13.76%)
Oct 15, 2021
1458
1496
1403
1417
84,073
-99.60(-6.57%)
Oct 14, 2021
1589
1656
1482
1516
72,407
+1.40(+0.09%)
Oct 13, 2021
1395
1537
1362
1515
56,133
+103.20(+7.31%)
Oct 12, 2021
1340
1444
1325
1412
75,611
+28.20(+2.04%)
Oct 11, 2021
1375
1429
1338
1384
98,491
-104.60(-7.03%)
Oct 08, 2021
1514
1534
1460
1488
67,146
-85.20(-5.42%)
Oct 07, 2021
1513
1589
1411
1573
117,748
+28.00(+1.81%)
Oct 06, 2021
1652
1672
1519
1545
161,231
-358.80(-18.84%)
Oct 05, 2021
1788
1956
1787
1904
114,588
+223.00(+13.26%)
Oct 04, 2021
1692
1769
1600
1681
112,186
+177.40(+11.80%)
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
.