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
)
21.04
+1.79 (+9.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 26, 2021
485.40
503.60
481.20
496.40
42,095
+1.00(+0.20%)
Feb 25, 2021
499.40
516.00
494.00
495.40
65,700
-12.40(-2.44%)
Feb 24, 2021
519.00
521.60
502.80
507.80
70,238
-21.80(-4.12%)
Feb 23, 2021
536.00
538.20
522.20
529.60
46,204
-21.40(-3.88%)
Feb 22, 2021
539.20
562.60
531.00
551.00
63,469
-16.60(-2.92%)
Feb 19, 2021
574.00
581.40
561.00
567.60
82,925
+17.80(+3.24%)
Feb 18, 2021
572.00
572.00
548.60
549.80
100,994
-32.60(-5.60%)
Feb 17, 2021
562.00
589.00
552.40
582.40
91,189
+17.80(+3.15%)
Feb 16, 2021
579.60
579.60
541.60
564.60
139,801
+29.00(+5.41%)
Feb 12, 2021
526.60
547.80
516.04
535.60
79,775
+21.80(+4.24%)
Feb 11, 2021
555.40
555.80
510.60
513.80
150,292
-33.40(-6.10%)
Feb 10, 2021
525.40
550.80
518.60
547.20
79,045
+36.80(+7.21%)
Feb 09, 2021
507.60
521.00
500.40
510.40
82,813
-22.40(-4.20%)
Feb 08, 2021
531.00
539.20
517.20
532.80
92,490
+4.20(+0.79%)
Feb 05, 2021
592.60
592.60
519.00
528.60
187,550
-30.60(-5.47%)
Feb 04, 2021
502.60
566.20
495.00
559.20
181,695
+66.40(+13.47%)
Feb 03, 2021
513.00
516.60
484.00
492.80
135,601
-23.40(-4.53%)
Feb 02, 2021
567.80
569.60
506.00
516.20
145,528
+8.60(+1.69%)
Feb 01, 2021
507.20
526.60
501.60
507.60
139,911
+79.60(+18.60%)
Jan 29, 2021
456.00
470.40
423.61
428.00
108,230
-40.80(-8.70%)
Jan 28, 2021
460.40
471.40
435.40
468.80
136,130
+1.80(+0.39%)
Jan 27, 2021
469.00
486.60
462.00
467.00
92,605
+14.60(+3.23%)
Jan 26, 2021
445.80
454.40
436.00
452.40
63,195
+12.40(+2.82%)
Jan 25, 2021
422.40
442.00
419.00
440.00
109,188
+46.40(+11.79%)
Jan 22, 2021
394.40
402.40
388.65
393.60
79,220
-15.00(-3.67%)
Jan 21, 2021
401.80
410.40
395.20
408.60
96,708
-10.60(-2.53%)
Jan 20, 2021
402.20
425.20
395.00
419.20
88,038
+2.60(+0.62%)
Jan 19, 2021
429.20
432.40
409.80
416.60
156,612
-64.70(-13.44%)
Jan 15, 2021
490.20
491.00
466.40
481.30
86,110
+24.30(+5.32%)
Jan 14, 2021
478.40
496.00
452.40
457.00
99,635
-23.20(-4.83%)
Jan 13, 2021
482.00
500.00
468.00
480.20
89,434
+2.80(+0.59%)
Jan 12, 2021
511.20
517.40
468.20
477.40
109,416
-13.40(-2.73%)
Jan 11, 2021
439.20
497.60
438.20
490.80
96,074
+28.80(+6.23%)
Jan 08, 2021
455.00
473.00
448.20
462.00
67,505
+3.20(+0.70%)
Jan 07, 2021
472.40
484.80
458.00
458.80
110,780
-13.60(-2.88%)
Jan 06, 2021
456.00
489.60
455.20
472.40
81,681
+3.40(+0.72%)
Jan 05, 2021
464.40
477.40
460.20
469.00
89,925
+28.60(+6.49%)
Jan 04, 2021
446.00
452.60
428.80
440.40
83,442
+19.04(+4.52%)
Dec 31, 2020
421.36
421.36
421.36
71,600
+31.76(+8.15%)
Dec 30, 2020
392.20
399.80
376.40
389.60
71,600
-4.60(-1.17%)
Dec 29, 2020
379.00
403.80
378.60
394.20
132,922
+29.20(+8.00%)
Dec 28, 2020
345.00
371.00
341.00
365.00
206,773
-61.20(-14.36%)
Dec 24, 2020
436.80
447.80
425.60
426.20
67,100
-14.40(-3.27%)
Dec 23, 2020
468.40
474.60
429.60
440.60
164,731
-50.20(-10.23%)
Dec 22, 2020
496.60
504.80
484.60
490.80
70,424
+15.40(+3.24%)
Dec 21, 2020
474.20
477.40
463.00
475.40
58,152
-0.40(-0.08%)
Dec 18, 2020
475.60
482.00
462.20
475.80
70,305
+10.60(+2.28%)
Dec 17, 2020
477.00
483.00
449.00
465.20
113,973
-8.60(-1.82%)
Dec 16, 2020
459.60
478.80
458.60
473.80
69,284
+4.00(+0.85%)
Dec 15, 2020
456.60
477.60
453.00
469.80
103,222
+5.20(+1.12%)
Dec 14, 2020
473.60
479.20
452.00
464.60
94,757
+14.60(+3.24%)
Dec 11, 2020
443.80
460.20
443.40
450.00
87,600
+6.20(+1.40%)
Dec 10, 2020
414.20
452.00
409.40
443.80
182,253
+44.00(+11.01%)
Dec 09, 2020
421.60
423.20
396.60
399.80
114,581
-3.60(-0.89%)
Dec 08, 2020
401.20
409.00
380.40
403.40
136,699
+4.80(+1.20%)
Dec 07, 2020
391.60
403.00
384.40
398.60
185,518
-51.20(-11.38%)
Dec 04, 2020
437.40
468.60
437.12
449.80
158,140
+18.60(+4.31%)
Dec 03, 2020
458.20
459.00
420.60
431.20
333,099
-91.40(-17.49%)
Dec 02, 2020
573.40
577.00
519.80
522.60
154,132
-50.40(-8.80%)
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
.