ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
38.82
+0.33 (0.86%)
Dec 5, 2024, 4:00 PM EST - Market closed

BOIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202439.3540.7538.1638.8238.820.86%5,067,414
Dec 4, 202437.7838.9736.4238.4938.491.00%4,577,081
Dec 3, 202440.5440.5637.7538.1138.11-9.80%7,004,536
Dec 2, 202442.8344.3441.5742.2542.25-7.93%4,429,681
Nov 29, 202445.2947.2044.7145.8945.898.87%2,718,294
Nov 27, 202443.6544.5242.1142.1542.15-16.52%4,657,025
Nov 26, 202450.0651.7947.8850.4950.493.85%3,319,673
Nov 25, 202449.9052.7048.1748.6248.626.76%3,780,971
Nov 22, 202445.4846.3944.0645.5445.54-11.37%4,203,548
Nov 21, 202452.8953.7049.0851.3851.385.42%4,170,858
Nov 20, 202446.1749.1545.4548.7448.7412.85%4,837,183
Nov 19, 202442.7745.1142.1643.1943.191.94%2,902,186
Nov 18, 202440.7742.8640.7542.3742.375.48%1,998,949
Nov 15, 202438.6340.4538.4840.1740.173.50%1,886,921
Nov 14, 202442.2042.8638.7538.8138.81-11.57%3,520,307
Nov 13, 202440.3744.0039.9443.8943.896.19%2,918,636
Nov 12, 202441.3643.5040.1341.3341.33-0.63%2,775,474
Nov 11, 202441.4042.2340.6141.5941.5915.43%3,761,498
Nov 8, 202437.4138.1235.6836.0336.03-2.60%1,973,472
Nov 7, 202436.8237.4135.9836.9936.99-3.17%2,779,939
Nov 6, 202437.8539.3037.3538.2038.204.80%2,281,955
Nov 5, 202439.2039.4035.9536.4536.45-7.13%2,958,574
Nov 4, 202436.9039.4536.6039.2539.257.68%3,379,056
Nov 1, 202437.3037.7435.8636.4536.45-2.41%3,100,071
Oct 31, 202439.0039.4037.1037.3537.35-7.55%4,209,528
Oct 30, 202439.8041.5539.5040.4040.40-2.42%2,781,550
Oct 29, 202441.5042.1540.4541.4041.400.73%2,179,420
Oct 28, 202441.5042.2540.0541.1041.10-13.11%5,360,436
Oct 25, 202445.2047.9045.0047.3047.301.83%2,754,072
Oct 24, 202444.2546.6042.7346.4546.455.33%3,180,817
Oct 23, 202442.3044.7541.7544.1044.103.40%2,539,320
Oct 22, 202441.3543.3541.3042.6542.653.14%2,815,515
Oct 21, 202440.6541.4040.4641.3541.352.86%2,357,060
Oct 18, 202440.2540.4039.8540.2040.20-2.66%2,595,140
Oct 17, 202442.2542.8041.0041.3041.30-1.20%2,192,076
Oct 16, 202443.2043.2041.3041.8041.80-4.68%2,628,929
Oct 15, 202444.2545.5843.8043.8543.850.92%2,568,362
Oct 14, 202444.9545.1543.3543.4543.45-6.76%2,391,725
Oct 11, 202447.6047.9046.1046.6046.60-3.52%1,706,430
Oct 10, 202447.0048.9046.3048.3048.301.15%2,264,402
Oct 9, 202449.6050.3547.4047.7547.75-5.16%2,339,362
Oct 8, 202451.4052.3050.1550.3550.35-1.56%1,705,005
Oct 7, 202453.1053.2050.0551.1551.15-7.17%2,425,858
Oct 4, 202457.9058.5855.0055.1055.10-8.85%2,782,405
Oct 3, 202460.1561.2558.9860.4560.453.51%2,272,954
Oct 2, 202460.0061.0156.6058.4058.400.34%2,794,999
Oct 1, 202457.4559.4056.0058.2058.200.34%3,220,487
Sep 30, 202457.3059.6657.1558.0058.00-0.51%1,873,015
Sep 27, 202455.0058.8054.6058.3058.3011.58%3,924,098
Sep 26, 202456.0056.1051.3752.2552.25-4.83%2,830,742
Sep 25, 202456.0056.4553.8554.9054.900.55%1,957,813
Sep 24, 202455.1056.4553.1354.6054.60-3.53%2,047,816
Sep 23, 202453.0556.6052.7656.6056.609.80%3,586,157
Sep 20, 202446.6551.9046.2051.5551.5510.39%3,170,176
Sep 19, 202444.2046.8843.5046.7046.701.97%2,670,146
Sep 18, 202448.1048.2045.3645.8045.80-2.55%1,801,403
Sep 17, 202449.7050.0846.9547.0047.00-2.49%1,737,258
Sep 16, 202445.3548.8045.2548.2048.204.22%1,808,406
Sep 13, 202448.2048.6845.9046.2546.25-3.75%1,751,786
Sep 12, 202444.8549.1544.6048.0548.054.91%2,143,883
Sep 11, 202445.4546.7044.7045.8045.801.55%1,719,508
Sep 10, 202445.2045.6043.8345.1045.103.20%1,918,447
Sep 9, 202445.2045.4543.5043.7043.70-7.12%2,752,808
Sep 6, 202446.5547.3045.4147.0547.051.84%1,525,783
Sep 5, 202445.2047.3045.1646.2046.206.21%2,862,517
Sep 4, 202446.2546.4543.3843.5043.50-4.08%2,094,181
Sep 3, 202442.1045.8041.3045.3545.354.61%3,290,498
Aug 30, 202443.7044.8042.6543.3543.35-2.80%2,053,875
Aug 29, 202442.1044.9541.7544.6044.600.45%3,121,922
Aug 28, 202442.9545.4042.4544.4044.401.72%2,786,876
Aug 27, 202443.7544.0042.5243.6543.65-2.68%2,393,482
Aug 26, 202445.5546.5544.3044.8544.85-3.13%2,424,197
Aug 23, 202445.4046.4345.3046.3046.30-1.17%1,688,612
Aug 22, 202448.4548.8345.6046.8546.85-7.41%3,207,315
Aug 21, 202450.9051.6048.9050.6050.60-0.59%1,551,899
Aug 20, 202450.0551.1549.5550.9050.90-0.20%1,604,137
Aug 19, 202450.1552.2550.0551.0051.006.03%2,190,820
Aug 16, 202450.0050.5547.8048.1048.10-6.87%2,399,941
Aug 15, 202452.9555.2051.5551.6551.65-2.27%2,043,479
Aug 14, 202453.5054.6352.1552.8552.852.72%2,145,688
Aug 13, 202454.2554.6550.5551.4551.45-2.83%1,699,771
Aug 12, 202454.3555.0552.2552.9552.951.05%1,991,161
Aug 9, 202451.8552.8550.2352.4052.401.35%1,811,758
Aug 8, 202447.4553.4046.6051.7051.704.76%2,885,432
Aug 7, 202448.7050.4047.6549.3549.357.99%2,639,422
Aug 6, 202445.5046.4543.3045.7045.706.28%2,513,554
Aug 5, 202442.6543.8040.6543.0043.00-1.83%2,685,139
Aug 2, 202445.5046.0441.5543.8043.80-0.68%3,286,102
Aug 1, 202450.2550.8343.5544.1044.10-6.57%4,384,112
Jul 31, 202447.8549.1846.1047.2047.20-6.90%3,069,352
Jul 30, 202445.4051.4545.2050.7050.706.18%2,978,441
Jul 29, 202447.2048.4245.2547.7547.751.06%2,989,994
Jul 26, 202448.3549.2047.1547.2547.25-3.37%2,428,542
Jul 25, 202451.0552.0848.2548.9048.90-7.82%3,189,316
Jul 24, 202452.8555.1052.5553.0553.05-7.17%1,978,046
Jul 23, 202457.5058.1055.5557.1557.15-2.47%1,660,206
Jul 22, 202456.6560.0756.5158.6058.6010.05%2,810,271
Jul 19, 202451.6054.0050.7053.2553.252.40%1,624,678
Jul 18, 202450.5553.6550.3552.0052.005.80%2,786,287
Jul 17, 202452.7552.8548.1549.1549.15-11.20%5,438,202