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
)
20.32
-0.45 (-2.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2020
693.40
715.00
661.80
692.60
58,973
+14.40(+2.12%)
Sep 29, 2020
737.40
750.20
675.80
678.20
156,576
-158.20(-18.91%)
Sep 28, 2020
802.40
858.00
793.80
836.40
38,692
-21.00(-2.45%)
Sep 25, 2020
880.00
895.60
846.00
857.40
32,925
-37.80(-4.22%)
Sep 24, 2020
877.20
930.40
837.60
895.20
54,735
+38.00(+4.43%)
Sep 23, 2020
804.40
875.40
798.00
857.20
86,763
+120.40(+16.34%)
Sep 22, 2020
756.60
758.40
716.61
736.80
51,507
-68.40(-8.49%)
Sep 21, 2020
753.20
817.20
735.20
805.20
65,080
+40.40(+5.28%)
Sep 18, 2020
733.40
771.20
721.00
764.80
47,740
+48.20(+6.73%)
Sep 17, 2020
733.00
736.60
681.20
716.60
84,086
-58.60(-7.56%)
Sep 16, 2020
811.80
814.60
766.60
775.20
32,598
-45.60(-5.56%)
Sep 15, 2020
818.60
842.00
817.60
820.80
68,266
-5.00(-0.61%)
Sep 14, 2020
859.00
870.00
813.60
825.80
44,138
+9.60(+1.18%)
Sep 11, 2020
850.00
850.00
816.00
816.20
27,100
-41.60(-4.85%)
Sep 10, 2020
877.00
894.40
854.40
857.80
31,444
-44.60(-4.94%)
Sep 09, 2020
927.40
927.80
888.00
902.40
31,997
-2.20(-0.24%)
Sep 08, 2020
947.40
955.40
900.00
904.60
35,509
-80.60(-8.18%)
Sep 04, 2020
934.20
991.07
914.60
985.20
23,920
+42.20(+4.48%)
Sep 03, 2020
960.20
964.00
925.40
943.00
26,220
-11.60(-1.22%)
Sep 02, 2020
932.80
976.60
921.40
954.60
64,247
+29.60(+3.20%)
Sep 01, 2020
926.20
960.00
901.00
925.00
36,446
-20.40(-2.16%)
Aug 31, 2020
885.40
955.80
871.00
945.40
44,829
+8.20(+0.87%)
Aug 28, 2020
939.80
953.88
917.60
937.20
36,270
-11.60(-1.22%)
Aug 27, 2020
911.60
960.60
909.40
948.80
44,896
+85.80(+9.94%)
Aug 26, 2020
899.40
911.20
857.80
863.00
28,169
-32.00(-3.58%)
Aug 25, 2020
903.80
914.40
892.80
895.00
22,614
-16.60(-1.82%)
Aug 24, 2020
922.00
938.00
908.40
911.60
24,234
+8.00(+0.89%)
Aug 21, 2020
839.00
913.83
836.80
903.60
37,440
+24.60(+2.80%)
Aug 20, 2020
907.60
913.20
878.00
879.00
23,914
-31.00(-3.41%)
Aug 19, 2020
907.00
919.40
897.60
910.00
19,854
+3.60(+0.40%)
Aug 18, 2020
914.00
926.60
899.40
906.40
30,824
+33.80(+3.87%)
Aug 17, 2020
880.20
887.00
850.20
872.60
25,012
+3.00(+0.34%)
Aug 14, 2020
853.80
886.76
846.00
869.60
57,110
+62.20(+7.70%)
Aug 13, 2020
790.00
811.20
783.40
807.40
35,216
+21.80(+2.77%)
Aug 12, 2020
754.00
795.00
744.00
785.60
32,340
+5.80(+0.74%)
Aug 11, 2020
806.80
813.60
779.00
779.80
34,799
-6.60(-0.84%)
Aug 10, 2020
812.20
815.60
756.18
786.40
42,930
-60.20(-7.11%)
Aug 07, 2020
832.00
852.16
794.00
846.60
50,315
+72.80(+9.41%)
Aug 06, 2020
871.00
872.60
766.00
773.80
68,616
-49.00(-5.96%)
Aug 05, 2020
820.00
853.80
786.60
822.80
92,788
+21.00(+2.62%)
Aug 04, 2020
747.60
812.20
728.00
801.80
79,795
+54.00(+7.22%)
Aug 03, 2020
673.80
776.80
664.60
747.80
157,280
+188.80(+33.77%)
Jul 31, 2020
575.80
582.98
546.40
559.00
62,055
-17.80(-3.09%)
Jul 30, 2020
616.20
622.20
568.20
576.80
85,677
-50.20(-8.01%)
Jul 29, 2020
609.00
647.80
600.40
627.00
85,978
+30.40(+5.10%)
Jul 28, 2020
600.00
602.80
568.00
596.60
66,376
+45.80(+8.32%)
Jul 27, 2020
588.00
595.00
541.00
550.80
77,926
-51.40(-8.54%)
Jul 24, 2020
573.20
607.00
569.02
602.20
52,780
+20.40(+3.51%)
Jul 23, 2020
529.40
594.40
513.40
581.80
118,965
+61.40(+11.80%)
Jul 22, 2020
492.60
524.80
487.00
520.40
59,641
+14.80(+2.93%)
Jul 21, 2020
511.80
514.60
499.00
505.60
52,246
+9.60(+1.94%)
Jul 20, 2020
509.00
509.00
472.20
496.00
105,327
-42.40(-7.88%)
Jul 17, 2020
554.80
560.60
534.60
538.40
51,790
-12.80(-2.32%)
Jul 16, 2020
574.60
593.80
540.20
551.20
82,073
-29.80(-5.13%)
Jul 15, 2020
568.80
583.00
548.00
581.00
45,055
+18.60(+3.31%)
Jul 14, 2020
551.80
575.00
546.00
562.40
47,998
+4.20(+0.75%)
Jul 13, 2020
593.00
601.00
557.20
558.20
70,151
-41.20(-6.87%)
Jul 10, 2020
600.00
614.20
592.00
599.40
49,695
+19.40(+3.34%)
Jul 09, 2020
646.40
650.60
578.00
580.00
71,972
-42.00(-6.75%)
Jul 08, 2020
640.00
643.40
612.60
622.00
43,466
-34.60(-5.27%)
Jul 07, 2020
674.40
693.40
654.60
656.60
52,132
+26.40(+4.19%)
Jul 06, 2020
607.20
633.00
594.40
630.20
58,841
+77.60(+14.04%)
Jul 02, 2020
532.40
564.80
531.00
552.60
34,425
+18.60(+3.48%)
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
.