Ultra Bloomberg Natural Gas ETF (NY: BOIL )

77.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 76.30 78.30 74.33 77.00 1,728,740 +3.92(+5.36%)
Aug 08, 2022 74.28 76.50 71.66 73.08 2,167,084 -7.70(-9.53%)
Aug 05, 2022 81.17 85.93 80.07 80.78 1,417,722 -3.55(-4.21%)
Aug 04, 2022 83.64 85.71 77.20 84.33 2,412,495 -2.22(-2.56%)
Aug 03, 2022 74.33 90.59 72.38 86.55 3,671,117 +11.94(+16.00%)
Aug 02, 2022 78.22 80.22 73.88 74.61 2,612,835 -12.62(-14.47%)
Aug 01, 2022 79.16 87.94 77.37 87.23 2,204,249 -0.80(-0.91%)
Jul 29, 2022 88.75 89.29 82.00 88.03 2,014,208 +1.82(+2.11%)
Jul 28, 2022 93.94 101.43 83.95 86.21 2,563,649 -9.05(-9.50%)
Jul 27, 2022 96.37 98.15 89.03 95.26 2,630,069 -2.55(-2.61%)
Jul 26, 2022 106.57 106.92 96.25 97.81 3,977,565 +2.50(+2.62%)
Jul 25, 2022 89.10 97.21 86.83 95.31 2,327,198 +8.61(+9.93%)
Jul 22, 2022 83.97 88.30 83.62 86.70 2,230,079 +7.64(+9.66%)
Jul 21, 2022 76.03 83.47 73.50 79.06 3,220,832 +1.21(+1.55%)
Jul 20, 2022 70.81 80.98 68.34 77.85 3,238,909 +9.90(+14.57%)
Jul 19, 2022 65.71 70.22 65.06 67.95 2,511,211 -2.46(-3.49%)
Jul 18, 2022 68.60 72.40 68.28 70.41 2,657,840 +5.75(+8.89%)
Jul 15, 2022 56.49 64.84 55.06 64.66 2,938,229 +7.83(+13.78%)
Jul 14, 2022 58.90 60.20 54.75 56.83 2,929,871 +1.43(+2.58%)
Jul 13, 2022 54.14 58.52 52.56 55.40 2,688,236 +6.18(+12.56%)
Jul 12, 2022 55.35 55.73 45.76 49.22 3,361,864 -4.46(-8.31%)
Jul 11, 2022 56.01 56.42 51.73 53.68 2,566,201 +6.08(+12.77%)
Jul 08, 2022 50.13 52.32 47.07 47.60 1,758,491 -3.21(-6.32%)
Jul 07, 2022 44.70 53.39 43.76 50.81 4,348,682 +9.64(+23.42%)
Jul 06, 2022 41.86 42.24 38.70 41.17 1,862,165 +0.97(+2.41%)
Jul 05, 2022 42.12 44.50 38.88 40.20 3,041,214 -3.26(-7.50%)
Jul 01, 2022 45.68 46.70 42.67 43.46 3,923,098 +1.36(+3.23%)
Jun 30, 2022 60.13 61.50 38.71 42.10 7,717,248 -16.56(-28.23%)
Jun 29, 2022 63.92 65.10 58.49 58.66 1,865,328 -3.88(-6.20%)
Jun 28, 2022 62.45 64.05 59.37 62.54 3,232,242 +3.01(+5.06%)
Jun 27, 2022 53.17 61.66 53.05 59.53 2,733,384 +4.12(+7.44%)
Jun 24, 2022 55.00 58.30 53.80 55.41 2,368,912 -0.55(-0.98%)
Jun 23, 2022 64.59 65.58 55.33 55.96 3,247,901 -10.15(-15.35%)
Jun 22, 2022 63.73 68.50 62.91 66.11 1,773,185 +0.17(+0.26%)
Jun 21, 2022 63.18 68.47 62.00 65.94 2,671,402 -2.65(-3.86%)
Jun 17, 2022 76.81 77.50 66.50 68.59 3,361,712 -10.19(-12.93%)
Jun 16, 2022 88.00 90.74 76.14 78.78 3,136,943 -1.53(-1.91%)
Jun 15, 2022 81.84 84.27 76.17 80.31 2,925,092 +3.85(+5.04%)
Jun 14, 2022 92.00 95.00 70.01 76.46 7,417,685 -35.94(-31.98%)
Jun 13, 2022 118.99 119.29 105.11 112.40 2,167,666 -3.20(-2.77%)
Jun 10, 2022 115.27 119.98 110.79 115.60 2,093,535 -5.01(-4.15%)
Jun 09, 2022 97.92 122.67 96.08 120.61 4,966,252 +7.71(+6.83%)
Jun 08, 2022 135.39 140.50 107.00 112.90 4,177,464 -18.60(-14.14%)
Jun 07, 2022 130.43 134.17 128.46 131.50 1,387,410 -0.29(-0.22%)
Jun 06, 2022 125.84 133.08 123.35 131.79 2,422,840 +21.10(+19.06%)
Jun 03, 2022 110.57 112.29 107.00 110.69 1,546,460 +1.28(+1.17%)
Jun 02, 2022 121.80 122.40 106.64 109.41 2,372,730 -7.74(-6.61%)
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.