ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
47.94
-0.95 (-1.94%)
At close: Apr 24, 2025, 4:00 PM
47.83
-0.11 (-0.23%)
After-hours: Apr 24, 2025, 7:49 PM EDT
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.01 | 48.30 | 45.39 | 47.94 | 47.94 | -1.94% | 5,354,496 |
| Apr 23, 2025 | 48.67 | 50.66 | 48.09 | 48.89 | 48.89 | 0.39% | 2,376,408 |
| Apr 22, 2025 | 49.84 | 49.94 | 47.15 | 48.70 | 48.70 | -2.95% | 2,199,663 |
| Apr 21, 2025 | 53.44 | 53.74 | 48.75 | 50.18 | 50.18 | -11.04% | 2,409,317 |
| Apr 17, 2025 | 56.27 | 59.28 | 56.19 | 56.41 | 56.41 | 0.41% | 1,484,902 |
| Apr 16, 2025 | 55.14 | 57.54 | 54.63 | 56.18 | 56.18 | -1.23% | 1,247,475 |
| Apr 15, 2025 | 54.57 | 57.58 | 54.29 | 56.88 | 56.88 | -0.51% | 1,943,581 |
| Apr 14, 2025 | 65.26 | 65.44 | 56.19 | 57.17 | 57.17 | -9.73% | 1,946,721 |
| Apr 11, 2025 | 58.80 | 63.49 | 58.62 | 63.33 | 63.33 | 3.28% | 1,438,035 |
| Apr 10, 2025 | 66.59 | 68.14 | 59.35 | 61.32 | 61.32 | -12.04% | 1,945,992 |
| Apr 9, 2025 | 60.68 | 72.10 | 56.81 | 69.71 | 69.71 | 15.13% | 3,471,073 |
| Apr 8, 2025 | 69.96 | 71.05 | 59.61 | 60.55 | 60.55 | -8.24% | 2,790,658 |
| Apr 7, 2025 | 73.50 | 76.80 | 64.64 | 65.99 | 65.99 | -9.71% | 1,408,169 |
| Apr 4, 2025 | 74.20 | 78.51 | 72.44 | 73.09 | 73.09 | -14.17% | 2,251,428 |
| Apr 3, 2025 | 87.28 | 88.48 | 83.75 | 85.16 | 85.16 | 4.77% | 1,589,604 |
| Apr 2, 2025 | 81.57 | 83.75 | 80.43 | 81.28 | 81.28 | 3.27% | 1,270,594 |
| Apr 1, 2025 | 82.01 | 82.87 | 77.69 | 78.71 | 78.71 | -8.22% | 1,627,543 |
| Mar 31, 2025 | 89.70 | 89.70 | 82.74 | 85.76 | 85.76 | 2.41% | 1,942,699 |
| Mar 28, 2025 | 77.32 | 83.89 | 74.66 | 83.74 | 83.74 | 9.14% | 2,576,992 |
| Mar 27, 2025 | 74.88 | 78.80 | 73.00 | 76.73 | 76.73 | 2.73% | 2,373,767 |
| Mar 26, 2025 | 76.68 | 78.71 | 74.63 | 74.69 | 74.69 | -1.92% | 1,698,965 |
| Mar 25, 2025 | 79.68 | 79.76 | 73.68 | 76.15 | 76.15 | -3.18% | 2,023,330 |
| Mar 24, 2025 | 81.92 | 82.73 | 78.21 | 78.65 | 78.65 | -1.94% | 1,476,828 |
| Mar 21, 2025 | 82.92 | 84.18 | 79.90 | 80.21 | 80.21 | -2.96% | 1,324,507 |
| Mar 20, 2025 | 88.74 | 89.81 | 81.83 | 82.66 | 82.66 | -10.51% | 2,055,219 |
| Mar 19, 2025 | 90.15 | 94.50 | 88.54 | 92.37 | 92.37 | 8.70% | 1,773,345 |
| Mar 18, 2025 | 87.06 | 88.66 | 84.98 | 84.98 | 84.98 | 1.40% | 1,143,313 |
| Mar 17, 2025 | 85.32 | 87.90 | 83.03 | 83.81 | 83.81 | -5.21% | 1,089,282 |
| Mar 14, 2025 | 83.38 | 89.78 | 82.42 | 88.42 | 88.42 | 3.17% | 1,345,437 |
| Mar 13, 2025 | 83.02 | 92.11 | 82.51 | 85.70 | 85.70 | -1.06% | 1,224,424 |
| Mar 12, 2025 | 92.78 | 93.75 | 86.31 | 86.62 | 86.62 | -14.10% | 1,243,460 |
| Mar 11, 2025 | 107.57 | 107.57 | 100.43 | 100.84 | 100.84 | -4.21% | 861,960 |
| Mar 10, 2025 | 106.12 | 109.77 | 103.67 | 105.27 | 105.27 | 4.94% | 1,382,881 |
| Mar 7, 2025 | 91.79 | 102.42 | 91.23 | 100.31 | 100.31 | 3.80% | 1,991,637 |
| Mar 6, 2025 | 100.84 | 100.84 | 95.16 | 96.64 | 96.64 | -6.71% | 1,749,141 |
| Mar 5, 2025 | 95.98 | 104.87 | 95.63 | 103.59 | 103.59 | 3.92% | 2,205,674 |
| Mar 4, 2025 | 100.87 | 107.19 | 97.51 | 99.68 | 99.68 | 10.66% | 3,883,158 |
| Mar 3, 2025 | 80.70 | 91.29 | 80.10 | 90.08 | 90.08 | 15.13% | 3,105,581 |
| Feb 28, 2025 | 80.46 | 81.54 | 78.13 | 78.24 | 78.24 | -4.52% | 1,046,898 |
| Feb 27, 2025 | 85.00 | 87.41 | 81.64 | 81.94 | 81.94 | -3.20% | 1,233,585 |
| Feb 26, 2025 | 86.33 | 86.64 | 82.85 | 84.65 | 84.65 | -4.89% | 993,633 |
| Feb 25, 2025 | 85.71 | 90.38 | 84.54 | 89.00 | 89.00 | 4.83% | 1,181,893 |
| Feb 24, 2025 | 83.76 | 85.54 | 81.89 | 84.90 | 84.90 | -6.56% | 1,245,722 |
| Feb 21, 2025 | 93.51 | 96.82 | 88.88 | 90.86 | 90.86 | 2.40% | 2,416,020 |
| Feb 20, 2025 | 88.92 | 89.40 | 84.70 | 88.73 | 88.73 | -7.42% | 2,194,062 |
| Feb 19, 2025 | 89.12 | 96.85 | 88.77 | 95.84 | 95.84 | 15.10% | 3,275,196 |
| Feb 18, 2025 | 73.83 | 84.66 | 73.25 | 83.27 | 83.27 | 12.45% | 2,895,701 |
| Feb 14, 2025 | 73.43 | 76.43 | 73.42 | 74.05 | 74.05 | 4.86% | 2,603,244 |
| Feb 13, 2025 | 73.32 | 76.21 | 69.98 | 70.62 | 70.62 | 2.76% | 3,212,227 |
| Feb 12, 2025 | 68.61 | 69.64 | 66.27 | 68.72 | 68.72 | 2.00% | 1,888,860 |