ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
27.80
-0.10 (-0.36%)
At close: Sep 12, 2025, 4:00 PM EDT
27.77
-0.03 (-0.11%)
After-hours: Sep 12, 2025, 4:19 PM EDT
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.65 | 28.80 | 27.78 | 27.95 | - | 0.18% | 3,916,208 |
| Sep 11, 2025 | 29.25 | 29.77 | 27.86 | 27.90 | 27.90 | -5.58% | 7,063,642 |
| Sep 10, 2025 | 29.69 | 30.12 | 29.36 | 29.55 | 29.55 | -3.53% | 4,400,403 |
| Sep 9, 2025 | 30.77 | 31.02 | 29.45 | 30.63 | 30.63 | 0.23% | 4,970,340 |
| Sep 8, 2025 | 31.47 | 31.62 | 30.36 | 30.56 | 30.56 | 2.21% | 3,893,204 |
| Sep 5, 2025 | 31.26 | 31.33 | 29.78 | 29.90 | 29.90 | -3.24% | 4,088,474 |
| Sep 4, 2025 | 31.22 | 31.89 | 29.95 | 30.90 | 30.90 | -0.48% | 5,166,656 |
| Sep 3, 2025 | 31.40 | 31.59 | 30.54 | 31.05 | 31.05 | 3.29% | 5,124,350 |
| Sep 2, 2025 | 29.14 | 30.33 | 28.48 | 30.06 | 30.06 | -1.38% | 6,241,276 |
| Aug 29, 2025 | 29.47 | 30.53 | 28.71 | 30.48 | 30.48 | 4.78% | 5,502,212 |
| Aug 28, 2025 | 27.85 | 29.63 | 27.53 | 29.09 | 29.09 | 4.68% | 6,624,112 |
| Aug 27, 2025 | 28.19 | 28.46 | 27.47 | 27.79 | 27.79 | 2.85% | 7,256,114 |
| Aug 26, 2025 | 26.60 | 27.08 | 26.01 | 27.02 | 27.02 | 0.26% | 6,109,585 |
| Aug 25, 2025 | 26.35 | 27.31 | 26.25 | 26.95 | 26.95 | -0.59% | 5,085,720 |
| Aug 22, 2025 | 28.00 | 28.07 | 27.00 | 27.11 | 27.11 | -5.54% | 6,933,743 |
| Aug 21, 2025 | 28.20 | 29.00 | 27.92 | 28.70 | 28.70 | 3.20% | 5,398,668 |
| Aug 20, 2025 | 27.95 | 27.99 | 27.37 | 27.81 | 27.81 | -0.96% | 4,732,547 |
| Aug 19, 2025 | 28.56 | 28.62 | 27.72 | 28.08 | 28.08 | -6.80% | 9,034,003 |
| Aug 18, 2025 | 29.87 | 30.84 | 29.72 | 30.13 | 30.13 | -3.12% | 4,628,492 |
| Aug 15, 2025 | 31.00 | 31.68 | 30.86 | 31.10 | 31.10 | 4.05% | 5,888,423 |
| Aug 14, 2025 | 29.51 | 30.04 | 28.81 | 29.89 | 29.89 | -0.23% | 5,077,734 |
| Aug 13, 2025 | 30.25 | 30.57 | 29.54 | 29.96 | 29.96 | 1.15% | 4,740,094 |
| Aug 12, 2025 | 31.22 | 31.39 | 29.36 | 29.62 | 29.62 | -10.08% | 10,575,257 |
| Aug 11, 2025 | 33.25 | 33.35 | 32.15 | 32.94 | 32.94 | -1.82% | 3,471,568 |
| Aug 8, 2025 | 34.43 | 34.85 | 32.76 | 33.55 | 33.55 | -4.88% | 5,166,413 |
| Aug 7, 2025 | 34.96 | 36.93 | 34.40 | 35.27 | 35.27 | -0.34% | 4,162,770 |
| Aug 6, 2025 | 34.73 | 35.65 | 34.17 | 35.39 | 35.39 | 5.48% | 4,016,432 |
| Aug 5, 2025 | 33.11 | 34.48 | 32.86 | 33.55 | 33.55 | 3.68% | 4,735,553 |
| Aug 4, 2025 | 33.90 | 34.28 | 31.34 | 32.36 | 32.36 | -9.81% | 8,348,852 |
| Aug 1, 2025 | 35.75 | 36.48 | 34.85 | 35.88 | 35.88 | 0.31% | 3,043,568 |
| Jul 31, 2025 | 33.68 | 36.29 | 33.14 | 35.77 | 35.77 | 3.77% | 6,570,701 |
| Jul 30, 2025 | 34.42 | 35.18 | 34.07 | 34.47 | 34.47 | -8.03% | 7,471,560 |
| Jul 29, 2025 | 37.10 | 38.11 | 36.44 | 37.48 | 37.48 | 3.54% | 4,344,011 |
| Jul 28, 2025 | 37.38 | 37.68 | 35.15 | 36.20 | 36.20 | -2.64% | 6,155,640 |
| Jul 25, 2025 | 37.40 | 38.43 | 36.95 | 37.18 | 37.18 | -0.51% | 3,750,715 |
| Jul 24, 2025 | 38.00 | 38.58 | 36.50 | 37.37 | 37.37 | 2.27% | 4,383,322 |
| Jul 23, 2025 | 38.10 | 38.32 | 36.34 | 36.54 | 36.54 | -10.44% | 9,347,632 |
| Jul 22, 2025 | 40.48 | 41.15 | 40.00 | 40.80 | 40.80 | -2.88% | 3,711,602 |
| Jul 21, 2025 | 44.01 | 44.29 | 41.45 | 42.01 | 42.01 | -14.80% | 6,177,368 |
| Jul 18, 2025 | 49.81 | 50.25 | 47.12 | 49.31 | 49.31 | 1.94% | 2,596,525 |
| Jul 17, 2025 | 49.97 | 50.18 | 47.89 | 48.37 | 48.37 | -1.21% | 2,273,432 |
| Jul 16, 2025 | 49.30 | 49.87 | 47.12 | 48.96 | 48.96 | 3.01% | 2,878,760 |
| Jul 15, 2025 | 46.24 | 48.34 | 45.09 | 47.53 | 47.53 | 3.51% | 3,449,964 |
| Jul 14, 2025 | 45.63 | 46.92 | 45.14 | 45.92 | 45.92 | 5.32% | 3,739,089 |
| Jul 11, 2025 | 44.17 | 44.92 | 42.07 | 43.60 | 43.60 | 2.20% | 3,847,701 |
| Jul 10, 2025 | 41.68 | 43.58 | 41.23 | 42.66 | 42.66 | 7.08% | 4,837,910 |
| Jul 9, 2025 | 40.37 | 40.54 | 38.73 | 39.84 | 39.84 | -8.27% | 7,572,909 |
| Jul 8, 2025 | 43.50 | 44.49 | 42.86 | 43.43 | 43.43 | -3.38% | 3,730,095 |
| Jul 7, 2025 | 44.00 | 46.54 | 43.56 | 44.95 | 44.95 | -1.81% | 3,975,303 |
| Jul 3, 2025 | 48.01 | 49.20 | 44.85 | 45.78 | 45.78 | -2.03% | 3,429,098 |