ProShares Ultra Bloomberg Natural Gas (BOIL)

BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.47	13.47	12.95	13.09	-	0.69%	6,795,687
May 12, 2026	13.32	13.32	12.77	13.00	13.00	-5.11%	10,360,672
May 11, 2026	13.27	13.81	13.23	13.70	13.70	8.39%	7,098,007
May 8, 2026	13.24	13.35	12.55	12.64	12.64	-2.17%	7,209,078
May 7, 2026	12.35	13.15	12.22	12.92	12.92	2.62%	9,722,377
May 6, 2026	12.62	12.73	12.38	12.59	12.59	-3.75%	8,212,468
May 5, 2026	13.62	13.77	13.05	13.08	13.08	-5.49%	8,495,655
May 4, 2026	13.70	14.15	13.62	13.84	13.84	4.06%	7,544,563
May 1, 2026	13.25	13.36	12.97	13.30	13.30	2.62%	6,319,527
Apr 30, 2026	12.11	13.18	12.10	12.96	12.96	6.75%	10,379,889
Apr 29, 2026	12.24	12.39	12.07	12.14	12.14	-3.34%	8,449,018
Apr 28, 2026	12.73	13.00	12.46	12.56	12.56	-2.64%	6,979,207
Apr 27, 2026	13.25	13.43	12.84	12.90	12.90	2.79%	8,340,968
Apr 24, 2026	12.58	12.59	12.27	12.55	12.55	-2.64%	8,688,182
Apr 23, 2026	13.27	13.28	12.66	12.89	12.89	-6.32%	14,529,829
Apr 22, 2026	13.98	14.19	13.72	13.76	13.76	0.15%	5,605,148
Apr 21, 2026	13.55	13.85	13.44	13.74	13.74	1.40%	5,618,481
Apr 20, 2026	13.61	13.87	13.43	13.55	13.55	-0.15%	5,947,378
Apr 17, 2026	13.15	13.76	13.13	13.57	13.57	0.67%	7,681,391
Apr 16, 2026	13.14	13.50	13.11	13.48	13.48	2.51%	7,933,382
Apr 15, 2026	13.00	13.26	12.90	13.15	13.15	-0.53%	8,259,473
Apr 14, 2026	13.54	13.59	12.91	13.22	13.22	-2.22%	12,026,107
Apr 13, 2026	14.14	14.20	13.39	13.52	13.52	-1.46%	11,073,999
Apr 10, 2026	13.64	13.91	13.48	13.72	13.72	-1.08%	8,346,948
Apr 9, 2026	14.28	14.31	13.60	13.87	13.87	-3.41%	12,233,277
Apr 8, 2026	14.38	14.75	14.00	14.36	14.36	-7.95%	17,767,490
Apr 7, 2026	15.79	16.03	15.54	15.60	15.60	2.97%	12,954,745
Apr 6, 2026	15.70	15.74	15.09	15.15	15.15	0.33%	9,959,385
Apr 2, 2026	15.16	15.31	14.89	15.10	15.10	-1.05%	12,146,318
Apr 1, 2026	15.64	15.66	14.97	15.26	15.26	-5.33%	13,898,406
Mar 31, 2026	16.99	16.99	15.89	16.12	16.12	0.75%	11,051,468
Mar 30, 2026	16.04	16.24	15.69	16.00	16.00	-9.55%	12,308,511
Mar 27, 2026	17.74	18.00	17.02	17.69	17.69	7.54%	12,641,821
Mar 26, 2026	16.61	17.21	16.33	16.45	16.45	-0.60%	11,042,842
Mar 25, 2026	15.91	16.71	15.78	16.55	16.55	2.10%	9,135,341
Mar 24, 2026	16.48	16.65	16.01	16.21	16.21	0.19%	8,607,167
Mar 23, 2026	16.82	17.02	15.85	16.18	16.18	-10.85%	21,968,301
Mar 20, 2026	17.65	18.47	17.61	18.15	18.15	-2.47%	11,521,369
Mar 19, 2026	19.89	20.17	18.20	18.61	18.61	-2.00%	17,818,603
Mar 18, 2026	17.62	19.32	17.31	18.99	18.99	7.90%	15,625,046
Mar 17, 2026	18.23	18.26	17.36	17.60	17.60	-0.62%	9,474,539
Mar 16, 2026	18.72	18.95	17.26	17.71	17.71	-7.03%	12,110,329
Mar 13, 2026	19.43	19.60	18.75	19.05	19.05	-6.16%	10,718,531
Mar 12, 2026	20.33	20.64	19.26	20.30	20.30	1.65%	11,337,067
Mar 11, 2026	19.11	20.15	18.54	19.97	19.97	9.54%	10,465,156
Mar 10, 2026	18.00	18.49	17.16	18.23	18.23	-0.92%	14,718,905
Mar 9, 2026	20.78	21.31	18.21	18.40	18.40	-7.30%	22,890,804
Mar 6, 2026	19.22	21.01	18.84	19.85	19.85	11.58%	23,055,379
Mar 5, 2026	17.43	18.45	17.01	17.79	17.79	4.34%	16,579,144
Mar 4, 2026	17.33	17.61	16.74	17.05	17.05	-8.28%	18,520,855

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.