ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
54.58
-1.42 (-2.54%)
At close: Jun 5, 2025, 4:00 PM
54.53
-0.05 (-0.09%)
After-hours: Jun 5, 2025, 4:22 PM EDT
BOIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 11, 2025 | 58.80 | 63.49 | 58.62 | 63.33 | 63.33 | 3.28% | 1,438,035 |
Apr 10, 2025 | 66.59 | 68.14 | 59.35 | 61.32 | 61.32 | -12.04% | 1,945,992 |
Apr 9, 2025 | 60.68 | 72.10 | 56.81 | 69.71 | 69.71 | 15.13% | 3,471,073 |
Apr 8, 2025 | 69.96 | 71.05 | 59.61 | 60.55 | 60.55 | -8.24% | 2,790,658 |
Apr 7, 2025 | 73.50 | 76.80 | 64.64 | 65.99 | 65.99 | -9.71% | 1,408,169 |
Apr 4, 2025 | 74.20 | 78.51 | 72.44 | 73.09 | 73.09 | -14.17% | 2,251,428 |
Apr 3, 2025 | 87.28 | 88.48 | 83.75 | 85.16 | 85.16 | 4.77% | 1,589,604 |
Apr 2, 2025 | 81.57 | 83.75 | 80.43 | 81.28 | 81.28 | 3.27% | 1,270,594 |
Apr 1, 2025 | 82.01 | 82.87 | 77.69 | 78.71 | 78.71 | -8.22% | 1,627,543 |
Mar 31, 2025 | 89.70 | 89.70 | 82.74 | 85.76 | 85.76 | 2.41% | 1,942,699 |
Mar 28, 2025 | 77.32 | 83.89 | 74.66 | 83.74 | 83.74 | 9.14% | 2,576,992 |
Mar 27, 2025 | 74.88 | 78.80 | 73.00 | 76.73 | 76.73 | 2.73% | 2,373,767 |
Mar 26, 2025 | 76.68 | 78.71 | 74.63 | 74.69 | 74.69 | -1.92% | 1,698,965 |
Mar 25, 2025 | 79.68 | 79.76 | 73.68 | 76.15 | 76.15 | -3.18% | 2,023,330 |