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
)
19.49
+1.56 (+8.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2021
1490
1684
1473
1646
108,214
+200.20(+13.85%)
Sep 29, 2021
1534
1565
1431
1446
71,370
-213.40(-12.86%)
Sep 28, 2021
1728
1820
1570
1659
154,460
-29.40(-1.74%)
Sep 27, 2021
1520
1700
1488
1689
88,672
+337.40(+24.97%)
Sep 24, 2021
1300
1358
1260
1351
51,639
+64.40(+5.00%)
Sep 23, 2021
1195
1290
1194
1287
59,332
+139.60(+12.17%)
Sep 22, 2021
1156
1189
1146
1147
25,869
-31.40(-2.66%)
Sep 21, 2021
1194
1203
1125
1179
45,651
-57.80(-4.67%)
Sep 20, 2021
1303
1346
1220
1236
39,015
-56.80(-4.39%)
Sep 17, 2021
1371
1396
1286
1293
46,339
-126.00(-8.88%)
Sep 16, 2021
1470
1487
1387
1419
64,627
-92.80(-6.14%)
Sep 15, 2021
1561
1615
1429
1512
62,327
+90.20(+6.34%)
Sep 14, 2021
1412
1444
1374
1422
34,325
+60.00(+4.41%)
Sep 13, 2021
1345
1412
1338
1362
40,963
+109.80(+8.77%)
Sep 10, 2021
1271
1272
1224
1252
23,082
-23.60(-1.85%)
Sep 09, 2021
1224
1298
1189
1276
40,355
+36.40(+2.94%)
Sep 08, 2021
1199
1276
1183
1239
56,221
+162.20(+15.06%)
Sep 07, 2021
1123
1127
1071
1077
26,903
-61.40(-5.39%)
Sep 03, 2021
1137
1145
1118
1138
19,734
+29.60(+2.67%)
Sep 02, 2021
1113
1147
1094
1109
39,295
+12.20(+1.11%)
Sep 01, 2021
1027
1135
1025
1097
63,931
+101.00(+10.14%)
Aug 31, 2021
948.40
1008
942.90
995.60
21,929
+26.40(+2.72%)
Aug 30, 2021
939.40
977.40
924.40
969.20
31,858
-28.00(-2.81%)
Aug 27, 2021
978.40
1000
968.00
997.20
35,159
+76.40(+8.30%)
Aug 26, 2021
846.40
933.20
843.80
920.80
56,486
+102.40(+12.51%)
Aug 25, 2021
814.40
847.70
803.00
818.40
32,452
+13.20(+1.64%)
Aug 24, 2021
814.80
817.80
802.10
805.20
13,312
-17.00(-2.07%)
Aug 23, 2021
801.00
827.40
789.42
822.20
22,005
+37.80(+4.82%)
Aug 20, 2021
817.20
821.76
781.80
784.40
23,818
-5.60(-0.71%)
Aug 19, 2021
760.20
797.20
744.70
790.00
38,737
+10.00(+1.28%)
Aug 18, 2021
791.60
796.00
764.40
780.00
30,861
-0.80(-0.10%)
Aug 17, 2021
797.00
800.00
771.80
780.80
36,810
-49.40(-5.95%)
Aug 16, 2021
824.00
844.80
824.00
830.20
25,600
+39.40(+4.98%)
Aug 13, 2021
819.80
831.80
789.80
790.80
55,493
-25.40(-3.11%)
Aug 12, 2021
858.00
867.56
811.80
816.20
53,872
-60.40(-6.89%)
Aug 11, 2021
848.20
884.20
845.20
876.60
39,049
-18.20(-2.03%)
Aug 10, 2021
892.20
905.00
880.60
894.80
30,149
+28.20(+3.25%)
Aug 09, 2021
886.00
888.40
852.40
866.60
37,597
-41.00(-4.52%)
Aug 06, 2021
915.60
934.20
902.00
907.60
24,580
-16.60(-1.80%)
Aug 05, 2021
931.40
940.00
909.80
924.20
46,335
+2.80(+0.30%)
Aug 04, 2021
900.40
940.40
900.40
921.40
31,404
+39.60(+4.49%)
Aug 03, 2021
855.00
885.00
850.00
881.80
17,755
+47.40(+5.68%)
Aug 02, 2021
845.00
870.00
823.00
834.40
33,507
+11.60(+1.41%)
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%)
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
.