ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
90.86
+2.13 (2.40%)
At close: Feb 21, 2025, 4:00 PM
91.36
+0.50 (0.55%)
After-hours: Feb 21, 2025, 7:29 PM EST
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 68.73 | 72.95 | 67.40 | 72.33 | 72.33 | 8.72% | 3,529,507 |
| Jan 14, 2025 | 62.34 | 67.65 | 62.30 | 66.53 | 66.53 | 0.48% | 3,966,137 |
| Jan 13, 2025 | 66.08 | 68.19 | 63.60 | 66.21 | 66.21 | 2.13% | 5,772,261 |
| Jan 10, 2025 | 64.10 | 65.22 | 62.84 | 64.83 | 64.83 | 13.08% | 6,023,423 |
| Jan 8, 2025 | 54.56 | 57.57 | 54.28 | 57.33 | 57.33 | 9.81% | 5,244,822 |
| Jan 7, 2025 | 54.93 | 56.04 | 51.87 | 52.21 | 52.21 | -6.28% | 4,266,850 |
| Jan 6, 2025 | 54.60 | 56.02 | 52.58 | 55.71 | 55.71 | 12.80% | 3,665,643 |
| Jan 3, 2025 | 52.93 | 53.50 | 49.04 | 49.39 | 49.39 | -12.97% | 5,063,653 |
| Jan 2, 2025 | 56.87 | 59.95 | 55.42 | 56.75 | 56.75 | 1.67% | 3,335,940 |
| Dec 31, 2024 | 56.00 | 57.91 | 53.93 | 55.82 | 55.82 | -6.76% | 3,548,915 |
| Dec 30, 2024 | 62.15 | 64.65 | 58.54 | 59.87 | 59.87 | 17.39% | 7,786,616 |
| Dec 27, 2024 | 50.07 | 51.28 | 48.82 | 51.00 | 51.00 | 5.88% | 2,761,762 |
| Dec 26, 2024 | 49.48 | 49.61 | 47.60 | 48.17 | 48.17 | -9.59% | 2,900,636 |
| Dec 24, 2024 | 52.12 | 53.36 | 52.12 | 53.28 | 53.28 | 5.42% | 1,874,191 |
| Dec 23, 2024 | 49.77 | 50.54 | 48.43 | 50.54 | 50.54 | 0.36% | 2,570,124 |
| Dec 20, 2024 | 47.76 | 51.31 | 47.00 | 50.36 | 50.36 | 4.46% | 3,871,498 |
| Dec 19, 2024 | 45.97 | 48.48 | 45.00 | 48.21 | 48.21 | 9.39% | 3,754,067 |
| Dec 18, 2024 | 44.41 | 45.06 | 43.19 | 44.07 | 44.07 | 0.36% | 2,440,331 |
| Dec 17, 2024 | 41.03 | 44.07 | 40.03 | 43.91 | 43.91 | 2.91% | 4,004,075 |
| Dec 16, 2024 | 42.34 | 42.80 | 41.80 | 42.67 | 42.67 | -3.13% | 2,096,487 |
| Dec 13, 2024 | 44.22 | 44.81 | 43.62 | 44.05 | 44.05 | -3.57% | 3,417,120 |
| Dec 12, 2024 | 44.06 | 47.51 | 43.15 | 45.68 | 45.68 | 2.79% | 5,461,490 |
| Dec 11, 2024 | 43.26 | 45.37 | 43.26 | 44.44 | 44.44 | 7.94% | 5,248,583 |
| Dec 10, 2024 | 38.91 | 41.26 | 38.50 | 41.17 | 41.17 | 0.05% | 3,773,813 |
| Dec 9, 2024 | 41.14 | 42.27 | 40.17 | 41.15 | 41.15 | 5.05% | 3,068,333 |
| Dec 6, 2024 | 38.26 | 39.51 | 37.88 | 39.17 | 39.17 | 0.90% | 2,795,875 |
| Dec 5, 2024 | 39.35 | 40.75 | 38.16 | 38.82 | 38.82 | 0.86% | 5,097,841 |
| Dec 4, 2024 | 37.78 | 38.97 | 36.42 | 38.49 | 38.49 | 1.00% | 4,577,081 |
| Dec 3, 2024 | 40.54 | 40.56 | 37.75 | 38.11 | 38.11 | -9.80% | 7,004,536 |
| Dec 2, 2024 | 42.83 | 44.34 | 41.57 | 42.25 | 42.25 | -7.93% | 4,429,681 |
| Nov 29, 2024 | 45.29 | 47.20 | 44.71 | 45.89 | 45.89 | 8.87% | 2,718,294 |
| Nov 27, 2024 | 43.65 | 44.52 | 42.11 | 42.15 | 42.15 | -16.52% | 4,657,025 |
| Nov 26, 2024 | 50.06 | 51.79 | 47.88 | 50.49 | 50.49 | 3.85% | 3,319,673 |
| Nov 25, 2024 | 49.90 | 52.70 | 48.17 | 48.62 | 48.62 | 6.76% | 3,780,971 |
| Nov 22, 2024 | 45.48 | 46.39 | 44.06 | 45.54 | 45.54 | -11.37% | 4,203,548 |
| Nov 21, 2024 | 52.89 | 53.70 | 49.08 | 51.38 | 51.38 | 5.42% | 4,170,858 |
| Nov 20, 2024 | 46.17 | 49.15 | 45.45 | 48.74 | 48.74 | 12.85% | 4,837,183 |
| Nov 19, 2024 | 42.77 | 45.11 | 42.16 | 43.19 | 43.19 | 1.94% | 2,902,186 |
| Nov 18, 2024 | 40.77 | 42.86 | 40.75 | 42.37 | 42.37 | 5.48% | 1,998,949 |
| Nov 15, 2024 | 38.63 | 40.45 | 38.48 | 40.17 | 40.17 | 3.50% | 1,886,921 |
| Nov 14, 2024 | 42.20 | 42.86 | 38.75 | 38.81 | 38.81 | -11.57% | 3,520,307 |
| Nov 13, 2024 | 40.37 | 44.00 | 39.94 | 43.89 | 43.89 | 6.19% | 2,918,636 |
| Nov 12, 2024 | 41.36 | 43.50 | 40.13 | 41.33 | 41.33 | -0.63% | 2,775,474 |
| Nov 11, 2024 | 41.40 | 42.23 | 40.61 | 41.59 | 41.59 | 15.43% | 3,761,498 |
| Nov 8, 2024 | 37.41 | 38.12 | 35.68 | 36.03 | 36.03 | -2.60% | 1,973,472 |
| Nov 7, 2024 | 36.82 | 37.41 | 35.98 | 36.99 | 36.99 | -3.17% | 2,779,939 |
| Nov 6, 2024 | 37.85 | 39.30 | 37.35 | 38.20 | 38.20 | 4.80% | 2,281,955 |
| Nov 5, 2024 | 39.20 | 39.40 | 35.95 | 36.45 | 36.45 | -7.13% | 2,958,574 |
| Nov 4, 2024 | 36.90 | 39.45 | 36.60 | 39.25 | 39.25 | 7.68% | 3,379,056 |
| Nov 1, 2024 | 37.30 | 37.74 | 35.86 | 36.45 | 36.45 | -2.41% | 3,100,071 |
| Oct 31, 2024 | 39.00 | 39.40 | 37.10 | 37.35 | 37.35 | -7.55% | 4,209,528 |
| Oct 30, 2024 | 39.80 | 41.55 | 39.50 | 40.40 | 40.40 | -2.42% | 2,781,550 |
| Oct 29, 2024 | 41.50 | 42.15 | 40.45 | 41.40 | 41.40 | 0.73% | 2,179,420 |
| Oct 28, 2024 | 41.50 | 42.25 | 40.05 | 41.10 | 41.10 | -13.11% | 5,360,436 |
| Oct 25, 2024 | 45.20 | 47.90 | 45.00 | 47.30 | 47.30 | 1.83% | 2,754,072 |
| Oct 24, 2024 | 44.25 | 46.60 | 42.73 | 46.45 | 46.45 | 5.33% | 3,180,817 |
| Oct 23, 2024 | 42.30 | 44.75 | 41.75 | 44.10 | 44.10 | 3.40% | 2,539,320 |
| Oct 22, 2024 | 41.35 | 43.35 | 41.30 | 42.65 | 42.65 | 3.14% | 2,815,515 |
| Oct 21, 2024 | 40.65 | 41.40 | 40.46 | 41.35 | 41.35 | 2.86% | 2,357,060 |
| Oct 18, 2024 | 40.25 | 40.40 | 39.85 | 40.20 | 40.20 | -2.66% | 2,595,140 |
| Oct 17, 2024 | 42.25 | 42.80 | 41.00 | 41.30 | 41.30 | -1.20% | 2,192,076 |
| Oct 16, 2024 | 43.20 | 43.20 | 41.30 | 41.80 | 41.80 | -4.68% | 2,628,929 |
| Oct 15, 2024 | 44.25 | 45.58 | 43.80 | 43.85 | 43.85 | 0.92% | 2,568,362 |
| Oct 14, 2024 | 44.95 | 45.15 | 43.35 | 43.45 | 43.45 | -6.76% | 2,391,725 |
| Oct 11, 2024 | 47.60 | 47.90 | 46.10 | 46.60 | 46.60 | -3.52% | 1,706,430 |
| Oct 10, 2024 | 47.00 | 48.90 | 46.30 | 48.30 | 48.30 | 1.15% | 2,264,402 |
| Oct 9, 2024 | 49.60 | 50.35 | 47.40 | 47.75 | 47.75 | -5.16% | 2,339,362 |
| Oct 8, 2024 | 51.40 | 52.30 | 50.15 | 50.35 | 50.35 | -1.56% | 1,705,005 |
| Oct 7, 2024 | 53.10 | 53.20 | 50.05 | 51.15 | 51.15 | -7.17% | 2,425,858 |
| Oct 4, 2024 | 57.90 | 58.58 | 55.00 | 55.10 | 55.10 | -8.85% | 2,782,405 |
| Oct 3, 2024 | 60.15 | 61.25 | 58.98 | 60.45 | 60.45 | 3.51% | 2,272,954 |
| Oct 2, 2024 | 60.00 | 61.01 | 56.60 | 58.40 | 58.40 | 0.34% | 2,794,999 |
| Oct 1, 2024 | 57.45 | 59.40 | 56.00 | 58.20 | 58.20 | 0.34% | 3,220,487 |
| Sep 30, 2024 | 57.30 | 59.66 | 57.15 | 58.00 | 58.00 | -0.51% | 1,873,015 |
| Sep 27, 2024 | 55.00 | 58.80 | 54.60 | 58.30 | 58.30 | 11.58% | 3,924,098 |