ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
27.11
-1.59 (-5.54%)
At close: Aug 22, 2025, 4:00 PM
27.10
-0.01 (-0.04%)
After-hours: Aug 22, 2025, 4:34 PM EDT
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.03 | 28.05 | 27.00 | 27.13 | - | -5.47% | 6,818,118 |
| 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 |
| Jul 2, 2025 | 46.36 | 47.80 | 46.23 | 46.73 | 46.73 | 4.45% | 3,749,486 |
| Jul 1, 2025 | 43.86 | 45.66 | 42.09 | 44.74 | 44.74 | -2.91% | 5,090,623 |
| Jun 30, 2025 | 48.33 | 48.96 | 45.39 | 46.08 | 46.08 | -14.35% | 6,494,613 |
| Jun 27, 2025 | 51.47 | 54.29 | 51.03 | 53.80 | 53.80 | 10.25% | 3,894,508 |
| Jun 26, 2025 | 48.50 | 48.83 | 45.23 | 48.80 | 48.80 | -1.59% | 5,197,645 |
| Jun 25, 2025 | 50.41 | 51.51 | 48.92 | 49.59 | 49.59 | -3.63% | 2,917,882 |
| 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 |