BOIL - ProShares Ultra Bloomberg Natural Gas

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20232.84002.87002.53002.55012.550162,241,930
May 30, 20232.69002.73002.56002.66002.660084,676,700
May 26, 20232.91003.05002.84002.92002.920047,446,900
May 25, 20233.23003.31002.96003.04003.040062,435,600
May 24, 20233.28003.33003.22003.32003.320035,861,700
May 23, 20233.16003.29003.11003.15003.150045,402,000
May 22, 20233.40003.41003.18003.27003.270065,034,300
May 19, 20233.89003.99003.67003.73003.730063,889,200
May 18, 20233.24003.82003.17003.77003.7700109,605,200
May 17, 20233.12003.31003.10003.22003.220044,279,200
May 16, 20233.43003.50003.19003.20003.200053,431,500
May 15, 20233.17003.30003.13003.25003.250054,358,000
May 12, 20232.81003.15002.79003.04003.040066,507,500
May 11, 20232.81002.90002.74002.79002.790034,672,800
May 10, 20232.83002.88002.73002.77002.770043,192,100
May 09, 20233.01003.06002.88002.99002.990040,780,200
May 08, 20232.90002.98002.84002.93002.930052,609,500
May 05, 20232.73002.82002.68002.69002.690049,724,300
May 04, 20232.79002.79002.65002.66002.660065,871,700
May 03, 20232.85002.88002.73002.81002.810077,292,700
May 02, 20233.06003.06002.92003.01003.010074,217,500
May 01, 20233.31003.32003.13003.18003.180052,737,900
Apr 28, 20233.34003.45003.27003.38003.380061,670,300
Apr 27, 20233.27003.37003.14003.30003.300054,652,200
Apr 26, 20233.27003.27003.14003.23003.230070,821,300
Apr 25, 20233.55003.59003.46003.46003.460049,527,200
Apr 24, 20233.41003.69003.40003.62003.620045,823,700
Apr 21, 20233.50003.57003.41003.44003.440034,001,600
Apr 20, 20233.45003.57003.26003.47003.470056,446,400
Apr 19, 20233.50003.57003.41003.46003.460065,425,800
Apr 18, 20233.67003.82003.55003.81003.810058,533,000
Apr 17, 20233.63003.67003.52003.60003.600070,177,000
Apr 14, 20233.02003.37002.99003.33003.3300103,402,100
Apr 13, 20233.17003.17003.02003.08003.080079,541,700
Apr 12, 20233.41003.50003.20003.25003.250085,707,700
Apr 11, 20233.52003.63003.35003.61003.610078,516,800
Apr 10, 20233.46003.64003.39003.46003.4600100,101,900
Apr 06, 20233.38003.42002.96003.03003.0300129,897,600
Apr 05, 20233.60003.60003.33003.43003.430071,965,900
Apr 04, 20233.31003.38003.24003.27003.270066,171,300
Apr 03, 20233.36003.46003.24003.36003.360095,727,600
Mar 31, 20233.57003.76003.52003.61003.610090,918,700
Mar 30, 20233.42003.53003.26003.36003.360083,781,200
Mar 29, 20233.42003.73003.35003.58003.5800100,661,300
Mar 28, 20233.63003.82003.47003.51003.510066,685,400
Mar 27, 20233.87003.91003.60003.75003.750079,892,100
Mar 24, 20234.12004.30004.02004.07004.070050,942,400
Mar 23, 20234.08004.30003.89003.91003.910072,917,500
Mar 22, 20234.46004.55003.97004.13004.130073,100,500
Mar 21, 20233.95004.74003.93004.57004.570089,240,100
Mar 20, 20234.53004.56004.14004.24004.240072,143,800
Mar 17, 20234.88004.95004.57004.66004.660066,132,100
Mar 16, 20235.10005.40005.02005.34005.340042,772,500
Mar 15, 20235.15005.26004.83005.05005.050069,864,400
Mar 14, 20235.73005.81005.44005.66005.660047,839,800
Mar 13, 20235.35005.86005.30005.78005.780065,531,800
Mar 10, 20235.42005.54005.08005.09005.090053,190,700
Mar 09, 20235.94006.04005.31005.42005.420067,963,300
Mar 08, 20236.11006.12005.63005.94005.940064,906,500
Mar 07, 20236.10006.35005.91006.19006.190050,065,400
Mar 06, 20236.16006.27005.64006.05006.0500100,146,200
Mar 03, 20237.06007.97006.93007.86007.860078,622,800
Mar 02, 20237.11007.13006.54006.82006.820056,357,300
Mar 01, 20236.37007.10006.33007.01007.010071,851,000
Feb 28, 20236.40006.72005.86006.67006.670081,648,300
Feb 27, 20236.46006.59006.05006.47006.470088,648,400
Feb 24, 20235.73006.00005.50005.96005.960067,578,800
Feb 23, 20235.23005.62004.97005.47005.470087,582,800
Feb 22, 20234.71005.22004.63004.86004.860092,630,900
Feb 21, 20234.69004.75004.34004.41004.410089,669,800
Feb 17, 20235.29005.37005.00005.12005.120082,138,400
Feb 16, 20236.15006.18005.63005.79005.790060,687,800
Feb 15, 20236.25006.50005.95006.02006.020048,702,400
Feb 14, 20236.29006.64006.23006.57006.570042,854,300
Feb 13, 20236.10006.42005.85006.07006.070062,426,300
Feb 10, 20236.02006.67005.96006.66006.660045,479,400
Feb 09, 20235.91006.33005.76005.97005.970056,568,800
Feb 08, 20236.50006.61005.65005.86005.860070,932,800
Feb 07, 20236.29006.89006.26006.79006.790069,281,500
Feb 06, 20235.92006.30005.67006.28006.280062,265,000
Feb 03, 20235.98006.04005.55005.81005.810065,769,600
Feb 02, 20236.45006.81006.00006.10006.100063,935,600
Feb 01, 20236.93007.09006.15006.28006.280085,743,100
Jan 31, 20237.13007.72007.06007.59007.590043,587,800
Jan 30, 20237.59007.87007.25007.28007.280047,315,500
Jan 27, 20238.31008.66007.86008.47008.470045,501,700
Jan 26, 20237.61008.44007.33008.12008.120070,100,800
Jan 25, 20239.11009.31008.50008.52008.520049,646,900
Jan 24, 202310.270010.46009.50009.72009.720028,639,800
Jan 23, 20239.950010.84009.260010.730010.730043,822,400
Jan 20, 202310.140010.51009.22009.35009.350038,020,500
Jan 19, 202310.160010.40009.77009.77009.770027,464,600
Jan 18, 202310.130010.56009.88009.96009.960032,486,500
Jan 17, 202311.640011.680010.860011.350011.350020,043,500
Jan 13, 202311.000011.330010.430010.740010.740025,616,900
Jan 12, 202312.970012.990011.570011.760011.760025,579,500
Jan 11, 202311.300012.000010.220011.860011.860031,766,600
Jan 10, 202311.930012.130011.230011.250011.250024,394,000
Jan 09, 202312.830014.340012.680013.150013.150026,670,100
Jan 06, 202311.950012.630011.740012.160012.160021,855,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...