ProShares Ultra Bloomberg Natural Gas (BOIL)

BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	54.76	56.60	54.48	56.00	56.00	-0.64%	1,941,964
Jun 3, 2025	53.81	57.32	53.75	56.36	56.36	0.97%	2,627,861
Jun 2, 2025	55.75	55.95	54.50	55.82	55.82	14.60%	3,948,093
May 30, 2025	50.77	50.81	48.12	48.71	48.71	-3.49%	3,164,336
May 29, 2025	51.39	51.63	48.06	50.47	50.47	-1.81%	4,200,014
May 28, 2025	55.97	56.02	51.29	51.40	51.40	-10.93%	4,411,689
May 27, 2025	54.84	58.09	54.59	57.71	57.71	2.89%	2,170,817
May 23, 2025	55.22	56.84	54.65	56.09	56.09	2.30%	2,898,208
May 22, 2025	54.70	56.01	53.13	54.83	54.83	-3.35%	2,643,948
May 21, 2025	57.66	58.53	56.01	56.73	56.73	-0.86%	2,438,097
May 20, 2025	52.90	58.70	52.89	57.22	57.22	17.06%	4,235,342
May 19, 2025	51.49	52.00	48.70	48.88	48.88	-12.65%	4,273,899
May 16, 2025	57.97	59.32	55.54	55.96	55.96	-1.24%	2,422,375
May 15, 2025	59.99	60.69	56.59	56.66	56.66	-5.27%	2,388,945
May 14, 2025	61.11	62.43	59.64	59.81	59.81	-7.66%	2,151,964
May 13, 2025	66.82	66.82	63.10	64.77	64.77	-1.74%	1,830,575
May 12, 2025	66.26	66.72	64.59	65.92	65.92	-5.23%	1,563,697
May 9, 2025	68.20	70.40	67.73	69.56	69.56	7.66%	1,919,581
May 8, 2025	65.04	65.95	62.14	64.61	64.61	-0.32%	1,561,247
May 7, 2025	64.32	65.35	63.05	64.82	64.82	6.66%	1,297,445
May 6, 2025	63.46	65.19	59.55	60.77	60.77	-4.36%	2,525,376
May 5, 2025	66.40	67.75	61.91	63.54	63.54	-3.57%	1,797,556
May 2, 2025	62.91	66.21	61.64	65.89	65.89	10.78%	1,396,629
May 1, 2025	57.35	61.76	55.95	59.48	59.48	6.96%	2,760,442
Apr 30, 2025	54.42	56.86	53.20	55.61	55.61	-0.64%	2,501,554
Apr 29, 2025	55.35	56.80	53.69	55.97	55.97	4.44%	1,769,484
Apr 28, 2025	50.17	54.72	49.96	53.59	53.59	9.84%	7,171,838
Apr 25, 2025	46.92	49.59	46.80	48.79	48.79	1.77%	2,229,351
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.