Canada markets closed

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.39-0.20 (-1.08%)
At close: 04:00PM EDT
18.42 +0.03 (+0.16%)
After hours: 07:59PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202418.7619.0618.2718.3918.395,917,500
Jun 20, 202419.3719.4218.4118.5918.598,244,700
Jun 18, 202419.0320.5119.0320.3720.377,088,800
Jun 17, 202419.2119.3618.5218.9218.926,982,100
Jun 14, 202420.7321.1619.9720.3220.325,501,300
Jun 13, 202421.7621.9620.2820.7720.777,448,800
Jun 12, 202422.6623.3921.6722.2122.218,894,200
Jun 11, 202422.1523.7021.7023.6623.669,706,400
Jun 10, 202422.4922.9619.8820.9820.9813,456,600
Jun 07, 202419.5321.2919.3221.0421.0410,454,000
Jun 06, 202419.6120.0418.1819.2519.2510,835,800
Jun 05, 202417.1918.8217.0818.5718.5710,629,300
Jun 04, 202418.1518.5116.1816.8716.8713,420,500
Jun 03, 202418.2718.8116.9718.6818.6813,135,700
May 31, 202416.4316.8915.8316.2116.217,547,500
May 30, 202416.6416.9916.1216.1216.128,747,800
May 29, 202418.7618.7717.3517.4117.418,820,800
May 28, 202418.7819.9418.5819.7319.735,659,400
May 24, 202420.3420.3418.8819.0219.028,585,000
May 23, 202424.3124.7220.7221.3921.3919,978,000
May 22, 202420.4823.1620.2222.3522.3510,762,600
May 21, 202420.4121.1019.5520.2020.207,498,500
May 20, 202419.7720.9919.7720.9120.919,140,000
May 17, 202418.6419.6718.6419.4919.498,047,000
May 16, 202417.8518.8817.4617.9317.9310,317,900
May 15, 202416.3917.3716.1517.1617.167,872,100
May 14, 202416.2717.0216.1016.4216.426,297,600
May 13, 202415.6316.7515.5516.5616.567,563,800
May 10, 202415.8715.9215.4215.4815.485,713,300
May 09, 202415.5316.4115.4916.2316.237,459,900
May 08, 202415.6415.6915.0415.2315.236,036,400
May 07, 202415.1015.4714.9015.3415.345,111,000
May 06, 202415.3215.9015.1015.1815.189,452,100
May 03, 202413.7714.7913.5414.6414.6411,915,600
May 02, 202413.0913.7713.0513.5813.589,933,000
May 01, 202412.9613.1912.7912.8812.8810,733,900
Apr 30, 202414.2614.2613.3213.3613.369,534,700
Apr 29, 202413.5114.3113.4914.2514.2512,672,000
Apr 26, 202413.3013.4913.0413.1913.197,919,400
Apr 25, 202413.3913.9013.2513.5813.587,657,500
Apr 24, 202414.1914.2413.3813.4713.479,502,800
Apr 23, 202414.1814.9714.0914.8614.867,682,900
Apr 22, 202414.0214.3013.8414.2214.225,758,700
Apr 19, 202413.8113.9313.3113.5413.547,387,300
Apr 18, 202413.4513.6613.2713.3613.365,795,500
Apr 17, 202413.0713.4112.8613.4113.417,606,800
Apr 16, 202412.8714.1812.7213.5513.5514,826,100
Apr 15, 202413.2113.3912.8812.9212.9210,088,900
Apr 12, 202413.6014.0613.5214.0114.017,586,700
Apr 11, 202414.1814.2013.5313.6613.6611,467,000
Apr 10, 202414.7114.8114.2114.3714.376,213,900
Apr 09, 202414.8015.1014.0514.7114.718,317,900
Apr 08, 202413.7014.3213.6214.2114.218,137,200
Apr 05, 202413.3913.9813.2513.3113.3110,284,200
Apr 04, 202414.2514.3113.1913.3513.3512,479,100
Apr 03, 202415.1715.1714.2214.4414.447,201,100
Apr 02, 202413.7814.9113.6814.4514.4510,486,300
Apr 01, 202414.0514.4713.7214.2914.2913,113,700
Mar 28, 202412.8213.4512.4812.8612.8613,764,300
Mar 27, 202412.6212.7412.2812.4512.4515,474,200
Mar 26, 202413.8213.9113.3513.5213.529,589,400
Mar 25, 202413.6214.0013.4613.7213.729,705,300
Mar 22, 202413.6514.0613.5913.8713.877,290,700
Mar 21, 202414.2014.3613.6914.2514.2510,969,800
Mar 20, 202414.3114.6414.2414.3314.338,509,700
Mar 19, 202414.7915.1014.3814.8614.868,367,400
Mar 18, 202414.5414.7013.7614.2714.2710,577,700
Mar 15, 202414.3514.4313.4613.9213.9212,818,500
Mar 14, 202413.7015.0413.6114.6714.6713,416,200
Mar 13, 202413.4513.9613.2813.5613.5610,563,800
Mar 12, 202415.2215.2613.8014.0714.0711,767,500
Mar 11, 202415.2215.2214.6914.7014.708,778,900
Mar 08, 202415.9316.2815.6915.7315.736,155,400
Mar 07, 202417.7918.2915.8715.9115.9113,059,500
Mar 06, 202418.8818.9218.1918.3018.305,189,600
Mar 05, 202418.3119.7717.8018.7918.798,274,800
Mar 04, 202418.5419.3518.1018.5418.5411,814,500
Mar 01, 202416.5217.1016.5116.7316.737,639,800
Feb 29, 202417.5118.2516.9417.0117.019,715,100
Feb 28, 202417.1918.3717.1117.8217.8211,292,200
Feb 27, 202416.5916.9616.0116.5416.5411,790,600
Feb 26, 202416.1016.1014.9315.4715.4712,048,400
Feb 23, 202415.4015.4714.6114.7314.7314,250,100
Feb 22, 202416.2216.9915.3416.6616.6612,069,500
Feb 21, 202416.7917.2416.1017.0317.0318,096,800
Feb 20, 202413.7414.0613.4613.7313.7314,306,400
Feb 16, 202413.9014.6713.8714.3114.3113,748,700
Feb 15, 202414.0514.2613.4513.8713.8715,484,800
Feb 14, 202414.5214.8413.6313.7713.7718,466,400
Feb 13, 202415.0115.4714.7715.0515.0516,455,700
Feb 12, 202417.5017.9015.7815.9715.9716,784,300
Feb 09, 202418.2418.3317.4017.7017.7010,457,000
Feb 08, 202419.4319.5918.0318.2718.2716,566,100
Feb 07, 202420.8120.9119.6019.8719.8713,032,700
Feb 06, 202420.9921.5020.4520.5420.5412,168,400
Feb 05, 202422.1522.6621.6122.1922.199,136,900
Feb 02, 202421.9422.6021.7022.4022.408,399,400
Feb 01, 202422.5423.0921.2321.3721.3714,172,700
Jan 31, 202422.8523.8722.5123.1023.1010,517,700
Jan 30, 202422.5423.0221.7722.5222.5210,951,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...