ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 37.79 | 37.96 | 35.96 | 36.00 | 36.00 | 5,517,188 |
| Nov 28, 2023 | 38.61 | 39.96 | 36.03 | 36.15 | 36.15 | 10,943,000 |
| Nov 27, 2023 | 39.48 | 40.15 | 38.38 | 40.01 | 40.01 | 5,781,400 |
| Nov 24, 2023 | 40.59 | 42.46 | 40.21 | 41.83 | 41.83 | 3,578,200 |
| Nov 22, 2023 | 41.32 | 43.09 | 40.52 | 42.74 | 42.74 | 5,467,900 |
| Nov 21, 2023 | 42.11 | 43.62 | 41.22 | 41.33 | 41.33 | 5,605,800 |
| Nov 20, 2023 | 43.12 | 44.42 | 42.80 | 42.91 | 42.91 | 5,598,400 |
| Nov 17, 2023 | 44.91 | 47.16 | 43.54 | 45.43 | 45.43 | 9,647,100 |
| Nov 16, 2023 | 51.20 | 53.60 | 47.07 | 48.38 | 48.38 | 7,177,100 |
| Nov 15, 2023 | 52.95 | 55.04 | 51.41 | 51.56 | 51.56 | 5,258,500 |
| Nov 14, 2023 | 52.55 | 54.07 | 50.56 | 50.70 | 50.70 | 4,970,400 |
| Nov 13, 2023 | 53.02 | 54.80 | 51.58 | 54.53 | 54.53 | 5,228,900 |
| Nov 10, 2023 | 50.95 | 51.02 | 50.00 | 50.38 | 50.38 | 3,806,200 |
| Nov 09, 2023 | 51.96 | 52.32 | 50.55 | 51.56 | 51.56 | 4,683,300 |
| Nov 08, 2023 | 54.22 | 56.25 | 51.95 | 54.17 | 54.17 | 5,989,500 |
| Nov 07, 2023 | 56.50 | 57.66 | 55.60 | 56.98 | 56.98 | 4,587,100 |
| Nov 06, 2023 | 61.10 | 61.71 | 58.81 | 59.53 | 59.53 | 4,817,600 |
| Nov 03, 2023 | 66.89 | 69.37 | 66.02 | 66.20 | 66.20 | 2,046,700 |
| Nov 02, 2023 | 64.04 | 67.03 | 63.49 | 66.82 | 66.82 | 2,644,200 |
| Nov 01, 2023 | 63.74 | 68.13 | 63.26 | 65.74 | 65.74 | 3,188,000 |
| Oct 31, 2023 | 64.75 | 69.59 | 64.65 | 68.86 | 68.86 | 6,276,400 |
| Oct 30, 2023 | 60.11 | 61.33 | 59.63 | 59.98 | 59.98 | 2,811,800 |
| Oct 27, 2023 | 67.34 | 67.68 | 63.72 | 64.09 | 64.09 | 3,597,800 |
| Oct 26, 2023 | 62.29 | 66.59 | 61.41 | 65.86 | 65.86 | 4,215,100 |
| Oct 25, 2023 | 61.17 | 62.40 | 60.01 | 62.26 | 62.26 | 2,393,100 |
| Oct 24, 2023 | 57.98 | 60.44 | 57.45 | 60.30 | 60.30 | 2,760,900 |
| Oct 23, 2023 | 57.59 | 58.86 | 57.06 | 58.18 | 58.18 | 1,892,200 |
| Oct 20, 2023 | 57.97 | 58.78 | 57.52 | 57.92 | 57.92 | 2,259,100 |
| Oct 19, 2023 | 63.76 | 64.30 | 59.90 | 60.18 | 60.18 | 3,479,800 |
| Oct 18, 2023 | 66.21 | 66.47 | 63.86 | 64.29 | 64.29 | 2,052,700 |
| Oct 17, 2023 | 64.34 | 64.95 | 62.69 | 63.92 | 63.92 | 2,404,000 |
| Oct 16, 2023 | 65.13 | 66.23 | 63.83 | 65.02 | 65.02 | 2,885,100 |
| Oct 13, 2023 | 67.83 | 69.29 | 66.92 | 68.05 | 68.05 | 2,352,700 |
| Oct 12, 2023 | 69.72 | 72.78 | 69.24 | 70.39 | 70.39 | 2,320,200 |
| Oct 11, 2023 | 68.19 | 72.57 | 65.98 | 71.72 | 71.72 | 4,193,000 |
| Oct 10, 2023 | 70.96 | 71.98 | 69.11 | 71.67 | 71.67 | 2,379,900 |
| Oct 09, 2023 | 69.46 | 71.86 | 68.76 | 70.79 | 70.79 | 3,000,000 |
| Oct 06, 2023 | 64.19 | 70.40 | 63.73 | 68.84 | 68.84 | 5,605,100 |
| Oct 05, 2023 | 57.58 | 64.11 | 57.54 | 63.24 | 63.24 | 5,567,200 |
| Oct 04, 2023 | 58.23 | 58.55 | 54.82 | 56.36 | 56.36 | 3,403,300 |
| Oct 03, 2023 | 52.81 | 55.23 | 52.29 | 54.42 | 54.42 | 4,941,800 |
| Oct 02, 2023 | 52.29 | 53.32 | 50.60 | 51.09 | 51.09 | 6,315,800 |
| Sept 29, 2023 | 52.84 | 55.80 | 52.78 | 54.38 | 54.38 | 4,772,300 |
| Sept 28, 2023 | 54.35 | 55.87 | 53.08 | 54.39 | 54.39 | 3,710,400 |
| Sept 27, 2023 | 51.95 | 54.50 | 51.88 | 52.41 | 52.41 | 4,750,300 |
| Sept 26, 2023 | 50.85 | 52.70 | 50.29 | 51.09 | 51.09 | 5,368,300 |
| Sept 25, 2023 | 52.97 | 54.32 | 51.87 | 52.90 | 52.90 | 4,726,000 |
| Sept 22, 2023 | 52.01 | 52.63 | 51.02 | 52.29 | 52.29 | 5,034,300 |
| Sept 21, 2023 | 54.06 | 55.05 | 50.55 | 51.22 | 51.22 | 7,924,600 |
| Sept 20, 2023 | 53.70 | 54.86 | 53.36 | 53.94 | 53.94 | 6,045,700 |
| Sept 19, 2023 | 57.36 | 59.55 | 56.36 | 57.78 | 57.78 | 4,636,800 |
| Sept 18, 2023 | 55.22 | 57.10 | 54.38 | 56.40 | 56.40 | 5,625,100 |
| Sept 15, 2023 | 55.80 | 56.72 | 54.16 | 54.55 | 54.55 | 4,976,100 |
| Sept 14, 2023 | 58.45 | 59.36 | 55.93 | 56.14 | 56.14 | 6,231,000 |
| Sept 13, 2023 | 55.90 | 58.43 | 55.14 | 57.16 | 57.16 | 5,356,500 |
| Sept 12, 2023 | 55.88 | 59.08 | 54.28 | 57.45 | 57.45 | 6,608,100 |
| Sept 11, 2023 | 54.03 | 55.85 | 54.00 | 54.86 | 54.86 | 4,401,300 |
| Sept 08, 2023 | 55.75 | 56.63 | 55.12 | 55.76 | 55.76 | 3,673,400 |
| Sept 07, 2023 | 53.33 | 56.94 | 53.20 | 55.40 | 55.40 | 4,861,900 |
| Sept 06, 2023 | 54.65 | 55.90 | 54.21 | 55.04 | 55.04 | 4,523,000 |
| Sept 05, 2023 | 56.57 | 57.35 | 55.99 | 56.88 | 56.88 | 6,356,500 |
| Sept 01, 2023 | 64.19 | 65.26 | 60.68 | 60.96 | 60.96 | 3,250,100 |
| Aug 31, 2023 | 62.96 | 66.45 | 61.60 | 62.62 | 62.62 | 4,287,400 |
| Aug 30, 2023 | 61.02 | 64.60 | 60.50 | 64.46 | 64.46 | 4,340,800 |
| Aug 29, 2023 | 60.13 | 60.62 | 58.07 | 59.80 | 59.80 | 5,102,200 |
| Aug 28, 2023 | 66.24 | 66.24 | 60.27 | 61.32 | 61.32 | 4,437,000 |
| Aug 25, 2023 | 60.07 | 63.03 | 59.29 | 62.77 | 62.77 | 2,963,700 |
| Aug 24, 2023 | 57.99 | 62.57 | 57.09 | 60.35 | 60.35 | 5,068,500 |
| Aug 23, 2023 | 60.00 | 60.38 | 58.51 | 58.55 | 58.55 | 3,439,500 |
| Aug 22, 2023 | 64.18 | 64.18 | 60.65 | 61.13 | 61.13 | 2,792,400 |
| Aug 21, 2023 | 65.25 | 66.01 | 64.11 | 64.18 | 64.18 | 2,923,200 |
| Aug 18, 2023 | 64.28 | 65.05 | 63.58 | 64.14 | 64.14 | 2,575,200 |
| Aug 17, 2023 | 66.88 | 68.11 | 65.78 | 66.53 | 66.53 | 2,544,800 |
| Aug 16, 2023 | 66.76 | 66.91 | 65.27 | 65.80 | 65.80 | 2,997,000 |
| Aug 15, 2023 | 69.51 | 69.86 | 67.90 | 68.65 | 68.65 | 3,223,500 |
| Aug 14, 2023 | 71.33 | 72.34 | 69.94 | 72.08 | 72.08 | 2,346,000 |
| Aug 11, 2023 | 68.21 | 71.90 | 68.00 | 71.77 | 71.77 | 3,596,600 |
| Aug 10, 2023 | 73.83 | 74.59 | 68.77 | 70.25 | 70.25 | 3,949,200 |
| Aug 09, 2023 | 77.81 | 78.65 | 74.41 | 77.23 | 77.23 | 6,416,800 |
| Aug 08, 2023 | 66.60 | 69.37 | 65.55 | 69.19 | 69.19 | 3,735,400 |
| Aug 07, 2023 | 64.60 | 67.20 | 63.96 | 67.03 | 67.03 | 5,926,200 |
| Aug 04, 2023 | 60.40 | 60.49 | 58.28 | 59.38 | 59.38 | 3,113,800 |
| Aug 03, 2023 | 57.54 | 59.50 | 56.47 | 58.33 | 58.33 | 4,967,500 |
| Aug 02, 2023 | 56.01 | 56.26 | 53.81 | 54.89 | 54.89 | 5,375,700 |
| Aug 01, 2023 | 57.58 | 59.30 | 57.50 | 59.25 | 59.25 | 5,058,900 |
| Jul 31, 2023 | 61.40 | 62.41 | 60.77 | 62.32 | 62.32 | 3,705,600 |
| Jul 28, 2023 | 63.00 | 63.22 | 60.20 | 62.17 | 62.17 | 3,862,500 |
| Jul 27, 2023 | 61.93 | 62.87 | 58.10 | 60.58 | 60.58 | 6,524,500 |
| Jul 26, 2023 | 63.68 | 65.30 | 62.79 | 64.57 | 64.57 | 3,509,000 |
| Jul 25, 2023 | 64.64 | 68.63 | 64.45 | 66.97 | 66.97 | 3,957,500 |
| Jul 24, 2023 | 64.00 | 66.30 | 63.45 | 65.10 | 65.10 | 3,428,600 |
| Jul 21, 2023 | 65.20 | 66.53 | 64.47 | 65.54 | 65.54 | 3,008,200 |
| Jul 20, 2023 | 65.74 | 68.02 | 64.91 | 65.97 | 65.97 | 4,995,900 |
| Jul 19, 2023 | 61.54 | 62.65 | 59.66 | 61.33 | 61.33 | 3,600,300 |
| Jul 18, 2023 | 59.99 | 62.20 | 59.29 | 60.98 | 60.98 | 5,060,800 |
| Jul 17, 2023 | 56.40 | 58.17 | 55.18 | 57.13 | 57.13 | 3,613,500 |
| Jul 14, 2023 | 59.99 | 60.13 | 55.67 | 57.63 | 57.63 | 4,222,600 |
| Jul 13, 2023 | 60.05 | 61.64 | 57.50 | 58.07 | 58.07 | 4,475,200 |
| Jul 12, 2023 | 61.95 | 63.13 | 60.17 | 61.44 | 61.44 | 4,167,600 |
| Jul 11, 2023 | 63.77 | 66.40 | 63.43 | 65.45 | 65.45 | 2,834,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.