Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

19.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 18.78 19.94 18.58 19.73 5,643,489 +0.71(+3.73%)
May 24, 2024 20.34 20.34 18.88 19.02 8,629,784 -2.37(-11.08%)
May 23, 2024 24.31 24.72 20.72 21.39 19,936,000 -0.96(-4.30%)
May 22, 2024 20.48 23.16 20.22 22.35 10,759,061 +2.15(+10.64%)
May 21, 2024 20.41 21.10 19.55 20.20 7,461,923 -0.71(-3.40%)
May 20, 2024 19.77 20.99 19.77 20.91 9,126,491 +1.42(+7.29%)
May 17, 2024 18.64 19.67 18.64 19.49 8,047,058 +1.56(+8.70%)
May 16, 2024 17.85 18.88 17.46 17.93 10,291,493 +0.77(+4.49%)
May 15, 2024 16.39 17.37 16.15 17.16 7,832,137 +0.74(+4.51%)
May 14, 2024 16.27 17.02 16.09 16.42 6,284,190 -0.14(-0.85%)
May 13, 2024 15.63 16.75 15.55 16.56 7,554,058 +1.08(+6.98%)
May 10, 2024 15.87 15.92 15.42 15.48 5,713,348 -0.75(-4.62%)
May 09, 2024 15.53 16.41 15.49 16.23 7,425,890 +1.00(+6.57%)
May 08, 2024 15.64 15.69 15.04 15.23 6,004,638 -0.11(-0.72%)
May 07, 2024 15.10 15.47 14.90 15.34 5,108,686 +0.16(+1.05%)
May 06, 2024 15.32 15.90 15.10 15.18 9,434,543 +0.54(+3.69%)
May 03, 2024 13.77 14.79 13.54 14.64 11,915,616 +1.06(+7.81%)
May 02, 2024 13.09 13.77 13.05 13.58 9,923,659 +0.70(+5.43%)
May 01, 2024 12.96 13.19 12.79 12.88 10,680,794 -0.48(-3.59%)
Apr 30, 2024 14.26 14.26 13.32 13.36 9,457,257 -0.89(-6.25%)
Apr 29, 2024 13.51 14.31 13.49 14.25 12,625,816 +1.06(+8.04%)
Apr 26, 2024 13.30 13.49 13.04 13.19 7,919,469 -0.39(-2.87%)
Apr 25, 2024 13.39 13.90 13.25 13.58 7,620,070 +0.11(+0.82%)
Apr 24, 2024 14.19 14.24 13.38 13.47 9,465,190 -1.39(-9.35%)
Apr 23, 2024 14.18 14.97 14.09 14.86 7,644,810 +0.64(+4.50%)
Apr 22, 2024 14.02 14.30 13.84 14.22 5,736,591 +0.68(+5.02%)
Apr 19, 2024 13.81 13.93 13.31 13.54 7,456,650 +0.18(+1.35%)
Apr 18, 2024 13.45 13.66 13.27 13.36 5,784,362 -0.05(-0.37%)
Apr 17, 2024 13.07 13.41 12.86 13.41 7,596,734 -0.14(-1.03%)
Apr 16, 2024 12.87 14.18 12.72 13.55 14,804,071 +0.63(+4.88%)
Apr 15, 2024 13.21 13.38 12.88 12.92 10,054,862 -1.09(-7.78%)
Apr 12, 2024 13.60 14.06 13.52 14.01 7,647,171 +0.35(+2.56%)
Apr 11, 2024 14.18 14.20 13.53 13.66 11,449,093 -0.71(-4.94%)
Apr 10, 2024 14.71 14.81 14.21 14.37 6,183,803 -0.34(-2.31%)
Apr 09, 2024 14.80 15.10 14.05 14.71 8,281,550 +0.50(+3.52%)
Apr 08, 2024 13.70 14.32 13.62 14.21 8,075,768 +0.90(+6.76%)
Apr 05, 2024 13.39 13.98 13.25 13.31 10,321,400 -0.04(-0.30%)
Apr 04, 2024 14.25 14.31 13.19 13.35 12,381,945 -1.09(-7.55%)
Apr 03, 2024 15.17 15.17 14.22 14.44 7,180,483 -0.01(-0.07%)
Apr 02, 2024 13.78 14.91 13.68 14.45 10,460,975 +0.16(+1.12%)
Apr 01, 2024 14.05 14.47 13.72 14.29 13,084,482 +1.43(+11.12%)
Mar 28, 2024 12.82 13.45 12.48 12.86 13,764,312 +0.41(+3.29%)
Mar 27, 2024 12.62 12.74 12.56 12.45 15,425,706 -1.07(-7.91%)
Mar 26, 2024 13.82 13.91 13.35 13.52 9,560,127 -0.20(-1.46%)
Mar 25, 2024 13.62 14.00 13.46 13.72 9,681,226 -0.15(-1.08%)
Mar 22, 2024 13.65 14.06 13.59 13.87 7,336,729 -0.38(-2.67%)
Mar 21, 2024 14.20 14.36 13.69 14.25 10,942,512 -0.08(-0.56%)
Mar 20, 2024 14.31 14.63 14.24 14.33 8,475,824 -0.53(-3.57%)
Mar 19, 2024 14.79 15.10 14.38 14.86 8,318,608 +0.59(+4.13%)
Mar 18, 2024 14.54 14.70 13.76 14.27 10,552,647 +0.35(+2.51%)
Mar 15, 2024 14.35 14.43 13.46 13.92 12,900,516 -0.75(-5.11%)
Mar 14, 2024 13.70 15.04 13.61 14.67 13,392,491 +1.11(+8.19%)
Mar 13, 2024 13.45 13.96 13.28 13.56 10,529,009 -0.51(-3.62%)
Mar 12, 2024 15.22 15.26 13.80 14.07 11,740,623 -0.63(-4.29%)
Mar 11, 2024 15.22 15.22 14.69 14.70 8,734,044 -1.03(-6.55%)
Mar 08, 2024 15.93 16.28 15.69 15.73 6,179,333 -0.18(-1.13%)
Mar 07, 2024 17.79 18.29 15.87 15.91 12,974,644 -2.39(-13.06%)
Mar 06, 2024 18.88 18.92 18.19 18.30 5,156,821 -0.49(-2.61%)
Mar 05, 2024 18.31 19.77 17.80 18.79 8,239,831 +0.25(+1.35%)
Mar 04, 2024 18.54 19.35 18.10 18.54 11,766,162 +1.81(+10.82%)
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.