ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
24.75
-0.62 (-2.44%)
At close: Oct 16, 2025, 4:00 PM EDT
24.66
-0.09 (-0.36%)
Pre-market: Oct 17, 2025, 7:46 AM EDT
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 25.10 | 25.93 | 24.65 | 24.75 | 24.75 | -2.44% | 9,239,857 |
| Oct 15, 2025 | 25.47 | 25.58 | 25.00 | 25.37 | 25.37 | -1.93% | 8,304,920 |
| Oct 14, 2025 | 25.91 | 26.37 | 25.70 | 25.87 | 25.87 | -3.36% | 7,261,593 |
| Oct 13, 2025 | 26.31 | 27.08 | 26.09 | 26.77 | 26.77 | -2.55% | 6,771,276 |
| Oct 10, 2025 | 27.81 | 28.17 | 26.86 | 27.47 | 27.47 | -4.12% | 7,896,492 |
| Oct 9, 2025 | 30.44 | 30.51 | 28.65 | 28.65 | 28.65 | -5.07% | 7,348,690 |
| Oct 8, 2025 | 31.87 | 31.93 | 29.99 | 30.18 | 30.18 | -9.04% | 8,803,612 |
| Oct 7, 2025 | 31.94 | 33.37 | 31.64 | 33.18 | 33.18 | 7.21% | 9,156,818 |
| Oct 6, 2025 | 31.10 | 31.50 | 30.06 | 30.95 | 30.95 | 4.07% | 7,740,574 |
| Oct 3, 2025 | 31.25 | 31.52 | 29.47 | 29.74 | 29.74 | -5.89% | 8,520,215 |
| Oct 2, 2025 | 32.73 | 34.60 | 31.43 | 31.60 | 31.60 | -2.62% | 11,578,412 |
| Oct 1, 2025 | 30.38 | 32.86 | 29.81 | 32.45 | 32.45 | 8.20% | 10,460,880 |
| Sep 30, 2025 | 29.70 | 30.14 | 29.21 | 29.99 | 29.99 | 3.99% | 5,997,664 |
| Sep 29, 2025 | 27.39 | 29.41 | 27.39 | 28.84 | 28.84 | 5.60% | 6,423,063 |
| Sep 26, 2025 | 26.97 | 27.96 | 26.39 | 27.31 | 27.31 | -1.83% | 6,972,360 |
| Sep 25, 2025 | 28.30 | 28.72 | 27.05 | 27.82 | 27.82 | 3.73% | 7,299,470 |
| Sep 24, 2025 | 26.36 | 27.51 | 26.31 | 26.82 | 26.82 | 0.04% | 4,695,285 |
| Sep 23, 2025 | 25.67 | 26.86 | 25.57 | 26.81 | 26.81 | 3.27% | 4,983,519 |
| Sep 22, 2025 | 27.35 | 27.54 | 25.91 | 25.96 | 25.96 | -6.45% | 7,171,702 |
| Sep 19, 2025 | 27.60 | 28.23 | 27.41 | 27.75 | 27.75 | -1.74% | 4,570,840 |
| Sep 18, 2025 | 29.84 | 29.92 | 28.14 | 28.24 | 28.24 | -6.43% | 6,426,900 |
| Sep 17, 2025 | 31.37 | 31.69 | 30.17 | 30.18 | 30.18 | -1.85% | 4,298,752 |
| Sep 16, 2025 | 29.79 | 30.86 | 29.65 | 30.75 | 30.75 | 4.52% | 4,495,795 |
| Sep 15, 2025 | 28.12 | 29.62 | 28.09 | 29.42 | 29.42 | 5.83% | 3,903,657 |
| Sep 12, 2025 | 28.65 | 28.80 | 27.72 | 27.80 | 27.80 | -0.36% | 4,586,954 |
| Sep 11, 2025 | 29.25 | 29.77 | 27.86 | 27.90 | 27.90 | -5.58% | 7,063,642 |
| Sep 10, 2025 | 29.69 | 30.12 | 29.36 | 29.55 | 29.55 | -3.53% | 4,400,403 |
| Sep 9, 2025 | 30.77 | 31.02 | 29.45 | 30.63 | 30.63 | 0.23% | 4,970,340 |
| Sep 8, 2025 | 31.47 | 31.62 | 30.36 | 30.56 | 30.56 | 2.21% | 3,893,204 |
| Sep 5, 2025 | 31.26 | 31.33 | 29.78 | 29.90 | 29.90 | -3.24% | 4,088,474 |
| Sep 4, 2025 | 31.22 | 31.89 | 29.95 | 30.90 | 30.90 | -0.48% | 5,166,656 |
| Sep 3, 2025 | 31.40 | 31.59 | 30.54 | 31.05 | 31.05 | 3.29% | 5,124,350 |
| Sep 2, 2025 | 29.14 | 30.33 | 28.48 | 30.06 | 30.06 | -1.38% | 6,241,276 |
| Aug 29, 2025 | 29.47 | 30.53 | 28.71 | 30.48 | 30.48 | 4.78% | 5,502,212 |
| Aug 28, 2025 | 27.85 | 29.63 | 27.53 | 29.09 | 29.09 | 4.68% | 6,624,112 |
| Aug 27, 2025 | 28.19 | 28.46 | 27.47 | 27.79 | 27.79 | 2.85% | 7,256,114 |
| Aug 26, 2025 | 26.60 | 27.08 | 26.01 | 27.02 | 27.02 | 0.26% | 6,109,585 |
| Aug 25, 2025 | 26.35 | 27.31 | 26.25 | 26.95 | 26.95 | -0.59% | 5,085,720 |
| Aug 22, 2025 | 28.00 | 28.07 | 27.00 | 27.11 | 27.11 | -5.54% | 6,933,743 |
| 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 |