ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
38.87
-3.39 (-8.01%)
Dec 3, 2024, 12:20 PM EST - Market open
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 56.00 | 56.10 | 51.37 | 52.25 | 52.25 | -4.83% | 2,830,742 |
| Sep 25, 2024 | 56.00 | 56.45 | 53.85 | 54.90 | 54.90 | 0.55% | 1,957,813 |
| Sep 24, 2024 | 55.10 | 56.45 | 53.13 | 54.60 | 54.60 | -3.53% | 2,047,816 |
| Sep 23, 2024 | 53.05 | 56.60 | 52.76 | 56.60 | 56.60 | 9.80% | 3,586,157 |
| Sep 20, 2024 | 46.65 | 51.90 | 46.20 | 51.55 | 51.55 | 10.39% | 3,170,176 |
| Sep 19, 2024 | 44.20 | 46.88 | 43.50 | 46.70 | 46.70 | 1.97% | 2,670,146 |
| Sep 18, 2024 | 48.10 | 48.20 | 45.36 | 45.80 | 45.80 | -2.55% | 1,801,403 |
| Sep 17, 2024 | 49.70 | 50.08 | 46.95 | 47.00 | 47.00 | -2.49% | 1,737,258 |
| Sep 16, 2024 | 45.35 | 48.80 | 45.25 | 48.20 | 48.20 | 4.22% | 1,808,406 |
| Sep 13, 2024 | 48.20 | 48.68 | 45.90 | 46.25 | 46.25 | -3.75% | 1,751,786 |
| Sep 12, 2024 | 44.85 | 49.15 | 44.60 | 48.05 | 48.05 | 4.91% | 2,143,883 |
| Sep 11, 2024 | 45.45 | 46.70 | 44.70 | 45.80 | 45.80 | 1.55% | 1,719,508 |
| Sep 10, 2024 | 45.20 | 45.60 | 43.83 | 45.10 | 45.10 | 3.20% | 1,918,447 |
| Sep 9, 2024 | 45.20 | 45.45 | 43.50 | 43.70 | 43.70 | -7.12% | 2,752,808 |
| Sep 6, 2024 | 46.55 | 47.30 | 45.41 | 47.05 | 47.05 | 1.84% | 1,525,783 |
| Sep 5, 2024 | 45.20 | 47.30 | 45.16 | 46.20 | 46.20 | 6.21% | 2,862,517 |
| Sep 4, 2024 | 46.25 | 46.45 | 43.38 | 43.50 | 43.50 | -4.08% | 2,094,181 |
| Sep 3, 2024 | 42.10 | 45.80 | 41.30 | 45.35 | 45.35 | 4.61% | 3,290,498 |
| Aug 30, 2024 | 43.70 | 44.80 | 42.65 | 43.35 | 43.35 | -2.80% | 2,053,875 |
| Aug 29, 2024 | 42.10 | 44.95 | 41.75 | 44.60 | 44.60 | 0.45% | 3,121,922 |
| Aug 28, 2024 | 42.95 | 45.40 | 42.45 | 44.40 | 44.40 | 1.72% | 2,786,876 |
| Aug 27, 2024 | 43.75 | 44.00 | 42.52 | 43.65 | 43.65 | -2.68% | 2,393,482 |
| Aug 26, 2024 | 45.55 | 46.55 | 44.30 | 44.85 | 44.85 | -3.13% | 2,424,197 |
| Aug 23, 2024 | 45.40 | 46.43 | 45.30 | 46.30 | 46.30 | -1.17% | 1,688,612 |
| Aug 22, 2024 | 48.45 | 48.83 | 45.60 | 46.85 | 46.85 | -7.41% | 3,207,315 |
| Aug 21, 2024 | 50.90 | 51.60 | 48.90 | 50.60 | 50.60 | -0.59% | 1,551,899 |
| Aug 20, 2024 | 50.05 | 51.15 | 49.55 | 50.90 | 50.90 | -0.20% | 1,604,137 |
| Aug 19, 2024 | 50.15 | 52.25 | 50.05 | 51.00 | 51.00 | 6.03% | 2,190,820 |
| Aug 16, 2024 | 50.00 | 50.55 | 47.80 | 48.10 | 48.10 | -6.87% | 2,399,941 |
| Aug 15, 2024 | 52.95 | 55.20 | 51.55 | 51.65 | 51.65 | -2.27% | 2,043,479 |
| Aug 14, 2024 | 53.50 | 54.63 | 52.15 | 52.85 | 52.85 | 2.72% | 2,145,688 |
| Aug 13, 2024 | 54.25 | 54.65 | 50.55 | 51.45 | 51.45 | -2.83% | 1,699,771 |
| Aug 12, 2024 | 54.35 | 55.05 | 52.25 | 52.95 | 52.95 | 1.05% | 1,991,161 |
| Aug 9, 2024 | 51.85 | 52.85 | 50.23 | 52.40 | 52.40 | 1.35% | 1,811,758 |
| Aug 8, 2024 | 47.45 | 53.40 | 46.60 | 51.70 | 51.70 | 4.76% | 2,885,432 |
| Aug 7, 2024 | 48.70 | 50.40 | 47.65 | 49.35 | 49.35 | 7.99% | 2,639,422 |
| Aug 6, 2024 | 45.50 | 46.45 | 43.30 | 45.70 | 45.70 | 6.28% | 2,513,554 |
| Aug 5, 2024 | 42.65 | 43.80 | 40.65 | 43.00 | 43.00 | -1.83% | 2,685,139 |
| Aug 2, 2024 | 45.50 | 46.04 | 41.55 | 43.80 | 43.80 | -0.68% | 3,286,102 |
| Aug 1, 2024 | 50.25 | 50.83 | 43.55 | 44.10 | 44.10 | -6.57% | 4,384,112 |
| Jul 31, 2024 | 47.85 | 49.18 | 46.10 | 47.20 | 47.20 | -6.90% | 3,069,352 |
| Jul 30, 2024 | 45.40 | 51.45 | 45.20 | 50.70 | 50.70 | 6.18% | 2,978,441 |
| Jul 29, 2024 | 47.20 | 48.42 | 45.25 | 47.75 | 47.75 | 1.06% | 2,989,994 |
| Jul 26, 2024 | 48.35 | 49.20 | 47.15 | 47.25 | 47.25 | -3.37% | 2,428,542 |
| Jul 25, 2024 | 51.05 | 52.08 | 48.25 | 48.90 | 48.90 | -7.82% | 3,189,316 |
| Jul 24, 2024 | 52.85 | 55.10 | 52.55 | 53.05 | 53.05 | -7.17% | 1,978,046 |
| Jul 23, 2024 | 57.50 | 58.10 | 55.55 | 57.15 | 57.15 | -2.47% | 1,660,206 |
| Jul 22, 2024 | 56.65 | 60.07 | 56.51 | 58.60 | 58.60 | 10.05% | 2,810,271 |
| Jul 19, 2024 | 51.60 | 54.00 | 50.70 | 53.25 | 53.25 | 2.40% | 1,624,678 |
| Jul 18, 2024 | 50.55 | 53.65 | 50.35 | 52.00 | 52.00 | 5.80% | 2,786,287 |
| Jul 17, 2024 | 52.75 | 52.85 | 48.15 | 49.15 | 49.15 | -11.20% | 5,438,202 |
| Jul 16, 2024 | 55.65 | 57.13 | 54.60 | 55.35 | 55.35 | 1.28% | 2,274,089 |
| Jul 15, 2024 | 57.50 | 58.80 | 53.90 | 54.65 | 54.65 | -11.71% | 4,387,679 |
| Jul 12, 2024 | 59.50 | 63.89 | 59.50 | 61.90 | 61.90 | 2.91% | 2,054,231 |