Financial News

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

12.86 +0.41 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 721.00 724.00 686.06 710.40 71,566 -33.00(-4.44%)
Jun 30, 2021 728.40 767.80 689.20 743.40 62,138 +30.00(+4.21%)
Jun 29, 2021 735.40 767.60 698.20 713.40 122,123 +23.60(+3.42%)
Jun 28, 2021 691.60 707.60 683.60 689.80 70,994 +27.80(+4.20%)
Jun 25, 2021 638.80 662.00 637.08 662.00 39,845 +33.40(+5.31%)
Jun 24, 2021 592.80 636.40 592.00 628.60 47,484 +35.60(+6.00%)
Jun 23, 2021 604.80 617.40 592.60 593.00 40,151 +17.80(+3.09%)
Jun 22, 2021 574.00 578.80 568.60 575.20 24,421 +19.60(+3.53%)
Jun 21, 2021 542.00 558.78 536.26 555.60 42,497 -5.00(-0.89%)
Jun 18, 2021 559.80 575.60 558.60 560.60 34,308 -11.40(-1.99%)
Jun 17, 2021 559.60 576.40 552.25 572.00 43,308 -0.40(-0.07%)
Jun 16, 2021 557.00 580.00 556.40 572.40 28,907 +12.80(+2.29%)
Jun 15, 2021 601.40 608.40 559.20 559.60 55,535 -50.60(-8.29%)
Jun 14, 2021 592.60 611.40 581.20 610.20 34,320 +26.60(+4.56%)
Jun 11, 2021 576.40 599.60 574.00 583.60 71,276 +43.60(+8.07%)
Jun 10, 2021 545.00 554.80 533.80 540.00 56,814 -1.60(-0.30%)
Jun 09, 2021 544.60 545.58 530.44 541.60 26,117 +8.60(+1.61%)
Jun 08, 2021 550.40 554.80 529.40 533.00 55,062 +16.80(+3.25%)
Jun 07, 2021 505.60 519.82 505.60 516.20 35,683 -6.80(-1.30%)
Jun 04, 2021 506.80 530.00 498.60 523.00 50,938 +12.00(+2.35%)
Jun 03, 2021 506.20 516.00 501.02 511.00 47,982 -2.80(-0.54%)
Jun 02, 2021 524.20 529.00 506.44 513.80 45,023 -11.60(-2.21%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback