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
)
16.21
+0.09 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2022
351.00
373.00
347.36
355.60
627,838
-13.40(-3.63%)
Dec 29, 2022
361.40
374.00
348.20
369.00
878,335
-16.00(-4.16%)
Dec 28, 2022
384.40
387.97
360.20
385.00
808,401
-46.40(-10.76%)
Dec 27, 2022
429.20
438.05
413.20
431.40
543,762
+0.60(+0.14%)
Dec 23, 2022
404.80
451.20
401.20
430.80
875,864
-10.00(-2.27%)
Dec 22, 2022
493.00
508.60
422.20
440.80
941,297
-77.00(-14.87%)
Dec 21, 2022
535.80
536.20
502.40
517.80
622,476
+3.40(+0.66%)
Dec 20, 2022
516.20
529.40
500.80
514.40
839,919
-83.60(-13.98%)
Dec 19, 2022
619.80
631.00
588.40
598.00
487,297
-94.00(-13.58%)
Dec 16, 2022
664.20
721.80
657.40
692.00
388,757
-50.20(-6.76%)
Dec 15, 2022
735.80
774.40
682.80
742.20
492,750
+47.80(+6.88%)
Dec 14, 2022
744.80
770.20
691.00
694.40
512,492
-137.20(-16.50%)
Dec 13, 2022
828.40
853.80
791.60
831.60
411,895
+95.40(+12.96%)
Dec 12, 2022
803.80
807.79
733.00
736.20
493,245
+38.60(+5.53%)
Dec 09, 2022
693.00
706.40
640.80
697.60
641,704
+66.20(+10.48%)
Dec 08, 2022
608.00
666.40
600.80
631.40
637,289
+30.80(+5.13%)
Dec 07, 2022
561.80
605.20
519.00
600.60
895,054
+86.00(+16.71%)
Dec 06, 2022
543.00
565.20
508.80
514.60
788,207
-46.80(-8.34%)
Dec 05, 2022
608.20
619.60
550.00
561.40
962,695
-148.20(-20.89%)
Dec 02, 2022
762.60
811.20
701.20
709.60
674,682
-143.40(-16.81%)
Dec 01, 2022
919.40
936.00
818.80
853.00
359,982
-30.00(-3.40%)
Nov 30, 2022
963.80
966.80
842.20
883.00
401,283
-78.40(-8.15%)
Nov 29, 2022
954.80
1003
917.20
961.40
304,035
-19.60(-2.00%)
Nov 28, 2022
911.00
993.80
908.00
981.00
332,944
-32.80(-3.24%)
Nov 25, 2022
1046
1099
1009
1014
206,332
-78.20(-7.16%)
Nov 23, 2022
1186
1189
1053
1092
483,864
+62.00(+6.02%)
Nov 22, 2022
925.40
1042
907.16
1030
393,423
+91.20(+9.71%)
Nov 21, 2022
897.80
968.40
892.60
938.80
291,172
+99.40(+11.84%)
Nov 18, 2022
767.40
858.33
766.00
839.40
265,070
-2.80(-0.33%)
Nov 17, 2022
844.60
877.60
804.49
842.20
300,111
+39.80(+4.96%)
Nov 16, 2022
705.40
810.00
693.00
802.40
490,852
+29.40(+3.80%)
Nov 15, 2022
723.20
776.71
706.60
773.00
333,056
+15.20(+2.01%)
Nov 14, 2022
827.20
830.40
723.60
757.80
344,834
+22.20(+3.02%)
Nov 11, 2022
826.40
869.20
701.60
735.60
418,466
-51.80(-6.58%)
Nov 10, 2022
763.40
814.00
734.00
787.40
258,132
+51.40(+6.98%)
Nov 09, 2022
725.80
764.88
697.00
736.00
366,215
-86.00(-10.46%)
Nov 08, 2022
860.40
860.60
773.09
822.00
401,088
-115.80(-12.35%)
Nov 07, 2022
989.60
1054
899.00
937.80
307,170
+61.60(+7.03%)
Nov 04, 2022
792.00
892.00
752.00
876.20
280,269
+130.20(+17.45%)
Nov 03, 2022
780.20
807.00
736.10
746.00
152,419
-56.20(-7.01%)
Nov 02, 2022
803.00
802.20
224,834
+69.40(+9.47%)
Nov 01, 2022
750.80
755.78
688.60
732.80
332,071
-98.60(-11.86%)
Oct 31, 2022
812.20
843.60
774.40
831.40
263,059
+117.00(+16.38%)
Oct 28, 2022
688.40
717.00
658.60
714.40
250,348
-16.80(-2.30%)
Oct 27, 2022
768.00
789.80
693.60
731.20
272,128
-71.80(-8.94%)
Oct 26, 2022
751.20
818.00
748.00
803.00
227,174
-11.40(-1.40%)
Oct 25, 2022
741.40
815.00
735.00
814.40
323,011
+101.60(+14.25%)
Oct 24, 2022
680.00
732.00
678.40
712.80
259,487
+52.80(+8.00%)
Oct 21, 2022
661.80
672.69
633.60
660.00
350,495
-74.40(-10.13%)
Oct 20, 2022
735.80
765.45
716.00
734.40
259,861
-19.60(-2.60%)
Oct 19, 2022
774.60
796.00
753.40
754.00
235,787
-74.00(-8.94%)
Oct 18, 2022
888.00
901.72
807.20
828.00
220,323
-57.00(-6.44%)
Oct 17, 2022
882.20
917.40
871.00
885.00
214,758
-105.60(-10.66%)
Oct 14, 2022
996.40
1011
962.82
990.60
96,807
-33.20(-3.24%)
Oct 13, 2022
962.60
1048
936.60
1024
140,066
+69.00(+7.23%)
Oct 12, 2022
1038
1044
948.00
954.80
117,659
-47.20(-4.71%)
Oct 11, 2022
1003
1026
955.60
1002
106,729
+15.40(+1.56%)
Oct 10, 2022
1084
1099
954.00
986.60
161,053
-40.40(-3.93%)
Oct 07, 2022
1069
1108
1020
1027
172,930
-82.60(-7.44%)
Oct 06, 2022
1142
1172
1091
1110
174,373
-11.40(-1.02%)
Oct 05, 2022
1122
1129
1085
1121
160,294
+45.60(+4.24%)
Oct 04, 2022
1009
1096
1000
1075
223,056
+86.60(+8.76%)
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
.