ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
49.59
-1.87 (-3.63%)
Jun 25, 2025, 4:00 PM - Market closed
BOIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 50.41 | 51.51 | 48.92 | 49.59 | 49.59 | -3.63% | 2,824,551 |
Jun 24, 2025 | 52.84 | 54.02 | 50.97 | 51.46 | 51.46 | -6.99% | 3,244,507 |
Jun 23, 2025 | 56.67 | 57.34 | 54.98 | 55.33 | 55.33 | -8.62% | 4,424,903 |
Jun 20, 2025 | 63.50 | 63.57 | 58.54 | 60.55 | 60.55 | -4.50% | 2,678,566 |
Jun 18, 2025 | 62.65 | 63.68 | 61.65 | 63.40 | 63.40 | 5.32% | 2,000,846 |
Jun 17, 2025 | 58.70 | 60.32 | 57.71 | 60.20 | 60.20 | 6.70% | 1,794,301 |
Jun 16, 2025 | 55.18 | 56.79 | 53.43 | 56.42 | 56.42 | 7.36% | 2,269,298 |
Jun 13, 2025 | 50.60 | 52.89 | 50.57 | 52.55 | 52.55 | 3.59% | 2,243,973 |
Jun 12, 2025 | 52.66 | 52.75 | 49.27 | 50.73 | 50.73 | 0.96% | 3,223,035 |
Jun 11, 2025 | 52.31 | 52.75 | 48.73 | 50.25 | 50.25 | -1.10% | 3,413,264 |
Jun 10, 2025 | 52.67 | 52.71 | 50.23 | 50.81 | 50.81 | -5.49% | 3,256,350 |
Jun 9, 2025 | 52.71 | 55.13 | 51.83 | 53.76 | 53.76 | -7.09% | 4,422,864 |
Jun 6, 2025 | 55.67 | 58.88 | 54.78 | 57.86 | 57.86 | 6.01% | 2,363,233 |
Jun 5, 2025 | 56.59 | 57.08 | 53.05 | 54.58 | 54.58 | -2.54% | 3,109,575 |
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 |