Ultra Bloomberg Natural Gas ETF (NY: BOIL )

27.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 29.03 29.09 27.77 27.99 2,623,112 +1.29(+4.83%)
Dec 07, 2021 26.90 28.80 25.89 26.70 3,783,779 +0.72(+2.77%)
Dec 06, 2021 26.86 27.26 25.40 25.98 5,535,225 -6.44(-19.86%)
Dec 03, 2021 33.47 35.34 32.36 32.42 2,445,890 -0.62(-1.88%)
Dec 02, 2021 35.85 36.56 32.00 33.04 3,625,938 -2.32(-6.56%)
Dec 01, 2021 38.02 38.57 34.97 35.36 4,712,330 -6.44(-15.41%)
Nov 30, 2021 40.23 43.47 39.89 41.80 3,786,610 -4.72(-10.15%)
Nov 29, 2021 46.62 48.80 46.08 46.52 3,387,816 -10.82(-18.87%)
Nov 26, 2021 57.88 57.91 53.11 57.34 1,276,318 +4.79(+9.12%)
Nov 24, 2021 52.73 54.72 51.62 52.55 1,179,583 -0.22(-0.42%)
Nov 23, 2021 51.43 53.53 50.36 52.77 1,749,692 +4.81(+10.03%)
Nov 22, 2021 45.79 49.12 45.68 47.96 2,482,755 -5.20(-9.78%)
Nov 19, 2021 51.92 55.68 50.29 53.16 1,880,300 +2.23(+4.38%)
Nov 18, 2021 53.11 51.04 49.95 50.93 1,432,323 +0.59(+1.17%)
Nov 17, 2021 52.11 53.40 48.88 50.34 2,340,405 -5.79(-10.32%)
Nov 16, 2021 58.41 61.17 55.59 56.13 2,387,617 +2.33(+4.33%)
Nov 15, 2021 50.80 54.25 49.61 53.80 1,917,772 +4.36(+8.82%)
Nov 12, 2021 54.02 55.00 48.30 49.44 2,302,580 -7.02(-12.43%)
Nov 11, 2021 52.71 57.35 51.79 56.46 1,959,414 +4.66(+9.00%)
Nov 10, 2021 48.60 51.80 2,528,484 -1.01(-1.91%)
Nov 09, 2021 55.91 57.09 51.80 52.81 3,726,985 -10.06(-16.00%)
Nov 08, 2021 66.42 67.66 62.77 62.87 1,515,764 -5.53(-8.08%)
Nov 05, 2021 67.00 69.20 65.70 68.40 1,631,216 -2.12(-3.01%)
Nov 04, 2021 72.68 74.19 66.68 70.52 1,856,167 -2.86(-3.90%)
Nov 03, 2021 66.98 73.49 66.06 73.38 1,518,375 +7.59(+11.54%)
Nov 02, 2021 64.29 67.00 63.03 65.79 1,925,227 +6.20(+10.40%)
Nov 01, 2021 61.25 63.22 57.69 59.59 2,429,803 -6.96(-10.46%)
Oct 29, 2021 67.54 69.04 63.62 66.55 2,019,801 -6.11(-8.41%)
Oct 28, 2021 75.84 78.04 71.25 72.66 1,925,676 -9.14(-11.17%)
Oct 27, 2021 83.42 85.79 76.25 81.80 2,018,729 +3.72(+4.76%)
Oct 26, 2021 74.09 78.08 1,737,174 -3.66(-4.48%)
Oct 25, 2021 75.81 82.89 75.42 81.74 2,245,699 +14.56(+21.67%)
Oct 22, 2021 68.59 69.48 64.24 67.18 1,642,463 +1.16(+1.76%)
Oct 21, 2021 64.85 66.38 61.57 66.02 1,417,609 -0.19(-0.29%)
Oct 20, 2021 60.71 67.24 60.41 66.21 1,300,875 +2.71(+4.27%)
Oct 19, 2021 59.33 64.32 58.93 63.50 1,805,198 +2.41(+3.94%)
Oct 18, 2021 66.39 67.59 60.87 61.09 1,934,660 -9.75(-13.76%)
Oct 15, 2021 72.88 74.79 70.17 70.84 1,681,472 -4.98(-6.57%)
Oct 14, 2021 79.45 82.80 74.12 75.82 1,448,159 +0.07(+0.09%)
Oct 13, 2021 69.75 76.83 68.08 75.75 1,122,668 +5.16(+7.31%)
Oct 12, 2021 67.00 72.21 66.26 70.59 1,512,229 +1.41(+2.04%)
Oct 11, 2021 68.75 71.44 66.89 69.18 1,969,833 -5.23(-7.03%)
Oct 08, 2021 75.71 76.69 73.00 74.41 1,342,931 -4.26(-5.42%)
Oct 07, 2021 75.65 79.46 70.55 78.67 2,354,968 +1.40(+1.81%)
Oct 06, 2021 82.60 83.62 75.95 77.27 3,224,799 -17.94(-18.84%)
Oct 05, 2021 89.39 97.82 89.35 95.21 2,291,779 +11.15(+13.26%)
Oct 04, 2021 84.58 88.46 79.97 84.06 2,243,723 +8.87(+11.80%)
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.