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 (%)
Jul 30, 2021
809.60
824.80
792.01
822.80
55,082
-52.60(-6.01%)
Jul 29, 2021
852.20
896.00
845.80
875.40
45,527
+41.40(+4.96%)
Jul 28, 2021
844.40
865.60
827.24
834.00
48,104
+11.00(+1.34%)
Jul 27, 2021
858.20
863.40
821.00
823.00
52,510
-61.60(-6.96%)
Jul 26, 2021
907.88
911.60
862.00
884.60
34,580
+20.20(+2.34%)
Jul 23, 2021
850.60
877.85
846.80
864.40
18,977
+15.00(+1.77%)
Jul 22, 2021
818.40
850.60
802.40
849.40
36,588
+35.60(+4.37%)
Jul 21, 2021
810.20
832.40
809.00
813.80
42,858
+9.20(+1.14%)
Jul 20, 2021
786.00
804.60
776.70
804.60
36,716
+51.20(+6.80%)
Jul 19, 2021
749.20
759.00
730.40
753.40
62,304
+35.00(+4.87%)
Jul 16, 2021
717.40
722.40
706.20
718.40
28,276
+20.00(+2.86%)
Jul 15, 2021
708.40
723.60
692.60
698.40
46,209
-16.20(-2.27%)
Jul 14, 2021
741.00
741.00
699.20
714.60
52,077
-12.40(-1.71%)
Jul 13, 2021
725.20
737.20
718.30
727.00
35,849
-20.20(-2.70%)
Jul 12, 2021
744.40
752.00
731.00
747.20
43,110
+24.40(+3.38%)
Jul 09, 2021
729.00
736.70
716.02
722.80
27,465
+2.00(+0.28%)
Jul 08, 2021
688.20
733.60
686.00
720.80
41,203
+37.00(+5.41%)
Jul 07, 2021
689.00
690.20
656.40
683.80
60,924
-33.80(-4.71%)
Jul 06, 2021
712.40
721.10
689.00
717.60
49,063
-5.00(-0.69%)
Jul 02, 2021
713.00
740.00
708.20
722.60
38,329
+12.20(+1.72%)
Jul 01, 2021
721.00
724.00
686.06
710.40
71,566
-33.00(-4.44%)
Jun 30, 2021
728.40
767.80
689.20
743.40
62,138
+30.00(+4.21%)
Jun 29, 2021
735.40
767.60
698.20
713.40
122,123
+23.60(+3.42%)
Jun 28, 2021
691.60
707.60
683.60
689.80
70,994
+27.80(+4.20%)
Jun 25, 2021
638.80
662.00
637.08
662.00
39,845
+33.40(+5.31%)
Jun 24, 2021
592.80
636.40
592.00
628.60
47,484
+35.60(+6.00%)
Jun 23, 2021
604.80
617.40
592.60
593.00
40,151
+17.80(+3.09%)
Jun 22, 2021
574.00
578.80
568.60
575.20
24,421
+19.60(+3.53%)
Jun 21, 2021
542.00
558.78
536.26
555.60
42,497
-5.00(-0.89%)
Jun 18, 2021
559.80
575.60
558.60
560.60
34,308
-11.40(-1.99%)
Jun 17, 2021
559.60
576.40
552.25
572.00
43,308
-0.40(-0.07%)
Jun 16, 2021
557.00
580.00
556.40
572.40
28,907
+12.80(+2.29%)
Jun 15, 2021
601.40
608.40
559.20
559.60
55,535
-50.60(-8.29%)
Jun 14, 2021
592.60
611.40
581.20
610.20
34,320
+26.60(+4.56%)
Jun 11, 2021
576.40
599.60
574.00
583.60
71,276
+43.60(+8.07%)
Jun 10, 2021
545.00
554.80
533.80
540.00
56,814
-1.60(-0.30%)
Jun 09, 2021
544.60
545.58
530.44
541.60
26,117
+8.60(+1.61%)
Jun 08, 2021
550.40
554.80
529.40
533.00
55,062
+16.80(+3.25%)
Jun 07, 2021
505.60
519.82
505.60
516.20
35,683
-6.80(-1.30%)
Jun 04, 2021
506.80
530.00
498.60
523.00
50,938
+12.00(+2.35%)
Jun 03, 2021
506.20
516.00
501.02
511.00
47,982
-2.80(-0.54%)
Jun 02, 2021
524.20
529.00
506.44
513.80
45,023
-11.60(-2.21%)
Jun 01, 2021
526.00
540.00
521.41
525.40
56,212
+36.00(+7.36%)
May 28, 2021
498.60
499.40
485.20
489.40
34,701
+10.60(+2.21%)
May 27, 2021
490.80
496.00
463.40
478.80
75,374
-19.60(-3.93%)
May 26, 2021
490.00
506.40
483.80
498.40
32,741
+9.20(+1.88%)
May 25, 2021
485.60
489.80
478.40
489.20
16,918
+10.80(+2.26%)
May 24, 2021
469.80
480.84
466.96
478.40
39,545
-3.20(-0.66%)
May 21, 2021
484.20
488.00
479.60
481.60
33,320
-13.40(-2.71%)
May 20, 2021
498.60
498.60
482.80
495.00
44,229
-6.80(-1.36%)
May 19, 2021
506.00
510.40
493.21
501.80
60,466
-14.80(-2.86%)
May 18, 2021
532.80
534.00
515.20
516.60
56,157
-34.60(-6.28%)
May 17, 2021
550.80
561.20
502.40
551.20
120,101
+49.60(+9.89%)
May 14, 2021
504.80
506.00
494.20
501.60
20,924
+0.20(+0.04%)
May 13, 2021
491.60
509.32
489.60
501.40
37,850
-1.40(-0.28%)
May 12, 2021
493.80
505.00
492.60
502.80
28,743
+8.60(+1.74%)
May 11, 2021
472.20
498.00
471.60
494.20
64,657
+9.60(+1.98%)
May 10, 2021
480.80
489.20
479.20
484.60
28,717
-9.40(-1.90%)
May 07, 2021
486.00
504.02
478.60
494.00
46,486
+6.20(+1.27%)
May 06, 2021
486.20
498.20
479.40
487.80
41,063
-2.60(-0.53%)
May 05, 2021
497.00
500.20
480.60
490.40
39,952
-8.80(-1.76%)
May 04, 2021
497.00
500.80
486.82
499.20
25,310
+1.40(+0.28%)
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
.