ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
83.74
+7.01 (9.14%)
At close: Mar 28, 2025, 4:00 PM
83.98
+0.24 (0.29%)
After-hours: Mar 28, 2025, 7:59 PM EDT
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 68.04 | 69.39 | 66.90 | 67.37 | 67.37 | 4.00% | 2,468,846 |
| Feb 10, 2025 | 62.14 | 66.10 | 61.38 | 64.78 | 64.78 | 8.26% | 2,798,119 |
| Feb 7, 2025 | 62.02 | 63.22 | 59.43 | 59.84 | 59.84 | -4.62% | 2,361,958 |
| Feb 6, 2025 | 60.11 | 64.46 | 59.68 | 62.74 | 62.74 | 0.82% | 3,815,166 |
| Feb 5, 2025 | 56.36 | 62.32 | 56.36 | 62.23 | 62.23 | 8.81% | 1,862,197 |
| Feb 4, 2025 | 55.02 | 60.33 | 54.98 | 57.19 | 57.19 | -6.64% | 3,372,364 |
| Feb 3, 2025 | 60.14 | 63.44 | 59.63 | 61.26 | 61.26 | 18.08% | 4,419,113 |
| Jan 31, 2025 | 50.47 | 52.43 | 49.91 | 51.88 | 51.88 | 0.52% | 2,502,506 |
| Jan 30, 2025 | 54.00 | 55.50 | 50.95 | 51.61 | 51.61 | -7.54% | 3,678,319 |
| Jan 29, 2025 | 55.49 | 56.48 | 53.13 | 55.82 | 55.82 | 5.90% | 2,815,355 |
| Jan 28, 2025 | 54.75 | 56.56 | 52.70 | 52.71 | 52.71 | -9.80% | 3,028,582 |
| Jan 27, 2025 | 59.10 | 59.48 | 55.81 | 58.44 | 58.44 | -10.83% | 2,228,499 |
| Jan 24, 2025 | 63.75 | 67.09 | 62.14 | 65.54 | 65.54 | -1.53% | 2,474,600 |
| Jan 23, 2025 | 70.22 | 71.39 | 64.63 | 66.56 | 66.56 | -3.03% | 3,440,491 |
| Jan 22, 2025 | 63.99 | 69.20 | 63.50 | 68.64 | 68.64 | 8.81% | 2,870,165 |
| Jan 21, 2025 | 65.05 | 65.87 | 62.06 | 63.08 | 63.08 | -6.40% | 2,344,714 |
| Jan 17, 2025 | 68.49 | 72.07 | 66.60 | 67.39 | 67.39 | -14.57% | 3,873,266 |
| Jan 16, 2025 | 71.68 | 80.08 | 69.21 | 78.88 | 78.88 | 9.06% | 4,561,969 |