BOIL - ProShares Ultra Bloomberg Natural Gas
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 2.8400 | 2.8700 | 2.5300 | 2.5501 | 2.5501 | 62,241,930 |
| May 30, 2023 | 2.6900 | 2.7300 | 2.5600 | 2.6600 | 2.6600 | 84,676,700 |
| May 26, 2023 | 2.9100 | 3.0500 | 2.8400 | 2.9200 | 2.9200 | 47,446,900 |
| May 25, 2023 | 3.2300 | 3.3100 | 2.9600 | 3.0400 | 3.0400 | 62,435,600 |
| May 24, 2023 | 3.2800 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 35,861,700 |
| May 23, 2023 | 3.1600 | 3.2900 | 3.1100 | 3.1500 | 3.1500 | 45,402,000 |
| May 22, 2023 | 3.4000 | 3.4100 | 3.1800 | 3.2700 | 3.2700 | 65,034,300 |
| May 19, 2023 | 3.8900 | 3.9900 | 3.6700 | 3.7300 | 3.7300 | 63,889,200 |
| May 18, 2023 | 3.2400 | 3.8200 | 3.1700 | 3.7700 | 3.7700 | 109,605,200 |
| May 17, 2023 | 3.1200 | 3.3100 | 3.1000 | 3.2200 | 3.2200 | 44,279,200 |
| May 16, 2023 | 3.4300 | 3.5000 | 3.1900 | 3.2000 | 3.2000 | 53,431,500 |
| May 15, 2023 | 3.1700 | 3.3000 | 3.1300 | 3.2500 | 3.2500 | 54,358,000 |
| May 12, 2023 | 2.8100 | 3.1500 | 2.7900 | 3.0400 | 3.0400 | 66,507,500 |
| May 11, 2023 | 2.8100 | 2.9000 | 2.7400 | 2.7900 | 2.7900 | 34,672,800 |
| May 10, 2023 | 2.8300 | 2.8800 | 2.7300 | 2.7700 | 2.7700 | 43,192,100 |
| May 09, 2023 | 3.0100 | 3.0600 | 2.8800 | 2.9900 | 2.9900 | 40,780,200 |
| May 08, 2023 | 2.9000 | 2.9800 | 2.8400 | 2.9300 | 2.9300 | 52,609,500 |
| May 05, 2023 | 2.7300 | 2.8200 | 2.6800 | 2.6900 | 2.6900 | 49,724,300 |
| May 04, 2023 | 2.7900 | 2.7900 | 2.6500 | 2.6600 | 2.6600 | 65,871,700 |
| May 03, 2023 | 2.8500 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 77,292,700 |
| May 02, 2023 | 3.0600 | 3.0600 | 2.9200 | 3.0100 | 3.0100 | 74,217,500 |
| May 01, 2023 | 3.3100 | 3.3200 | 3.1300 | 3.1800 | 3.1800 | 52,737,900 |
| Apr 28, 2023 | 3.3400 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 61,670,300 |
| Apr 27, 2023 | 3.2700 | 3.3700 | 3.1400 | 3.3000 | 3.3000 | 54,652,200 |
| Apr 26, 2023 | 3.2700 | 3.2700 | 3.1400 | 3.2300 | 3.2300 | 70,821,300 |
| Apr 25, 2023 | 3.5500 | 3.5900 | 3.4600 | 3.4600 | 3.4600 | 49,527,200 |
| Apr 24, 2023 | 3.4100 | 3.6900 | 3.4000 | 3.6200 | 3.6200 | 45,823,700 |
| Apr 21, 2023 | 3.5000 | 3.5700 | 3.4100 | 3.4400 | 3.4400 | 34,001,600 |
| Apr 20, 2023 | 3.4500 | 3.5700 | 3.2600 | 3.4700 | 3.4700 | 56,446,400 |
| Apr 19, 2023 | 3.5000 | 3.5700 | 3.4100 | 3.4600 | 3.4600 | 65,425,800 |
| Apr 18, 2023 | 3.6700 | 3.8200 | 3.5500 | 3.8100 | 3.8100 | 58,533,000 |
| Apr 17, 2023 | 3.6300 | 3.6700 | 3.5200 | 3.6000 | 3.6000 | 70,177,000 |
| Apr 14, 2023 | 3.0200 | 3.3700 | 2.9900 | 3.3300 | 3.3300 | 103,402,100 |
| Apr 13, 2023 | 3.1700 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 79,541,700 |
| Apr 12, 2023 | 3.4100 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 85,707,700 |
| Apr 11, 2023 | 3.5200 | 3.6300 | 3.3500 | 3.6100 | 3.6100 | 78,516,800 |
| Apr 10, 2023 | 3.4600 | 3.6400 | 3.3900 | 3.4600 | 3.4600 | 100,101,900 |
| Apr 06, 2023 | 3.3800 | 3.4200 | 2.9600 | 3.0300 | 3.0300 | 129,897,600 |
| Apr 05, 2023 | 3.6000 | 3.6000 | 3.3300 | 3.4300 | 3.4300 | 71,965,900 |
| Apr 04, 2023 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 66,171,300 |
| Apr 03, 2023 | 3.3600 | 3.4600 | 3.2400 | 3.3600 | 3.3600 | 95,727,600 |
| Mar 31, 2023 | 3.5700 | 3.7600 | 3.5200 | 3.6100 | 3.6100 | 90,918,700 |
| Mar 30, 2023 | 3.4200 | 3.5300 | 3.2600 | 3.3600 | 3.3600 | 83,781,200 |
| Mar 29, 2023 | 3.4200 | 3.7300 | 3.3500 | 3.5800 | 3.5800 | 100,661,300 |
| Mar 28, 2023 | 3.6300 | 3.8200 | 3.4700 | 3.5100 | 3.5100 | 66,685,400 |
| Mar 27, 2023 | 3.8700 | 3.9100 | 3.6000 | 3.7500 | 3.7500 | 79,892,100 |
| Mar 24, 2023 | 4.1200 | 4.3000 | 4.0200 | 4.0700 | 4.0700 | 50,942,400 |
| Mar 23, 2023 | 4.0800 | 4.3000 | 3.8900 | 3.9100 | 3.9100 | 72,917,500 |
| Mar 22, 2023 | 4.4600 | 4.5500 | 3.9700 | 4.1300 | 4.1300 | 73,100,500 |
| Mar 21, 2023 | 3.9500 | 4.7400 | 3.9300 | 4.5700 | 4.5700 | 89,240,100 |
| Mar 20, 2023 | 4.5300 | 4.5600 | 4.1400 | 4.2400 | 4.2400 | 72,143,800 |
| Mar 17, 2023 | 4.8800 | 4.9500 | 4.5700 | 4.6600 | 4.6600 | 66,132,100 |
| Mar 16, 2023 | 5.1000 | 5.4000 | 5.0200 | 5.3400 | 5.3400 | 42,772,500 |
| Mar 15, 2023 | 5.1500 | 5.2600 | 4.8300 | 5.0500 | 5.0500 | 69,864,400 |
| Mar 14, 2023 | 5.7300 | 5.8100 | 5.4400 | 5.6600 | 5.6600 | 47,839,800 |
| Mar 13, 2023 | 5.3500 | 5.8600 | 5.3000 | 5.7800 | 5.7800 | 65,531,800 |
| Mar 10, 2023 | 5.4200 | 5.5400 | 5.0800 | 5.0900 | 5.0900 | 53,190,700 |
| Mar 09, 2023 | 5.9400 | 6.0400 | 5.3100 | 5.4200 | 5.4200 | 67,963,300 |
| Mar 08, 2023 | 6.1100 | 6.1200 | 5.6300 | 5.9400 | 5.9400 | 64,906,500 |
| Mar 07, 2023 | 6.1000 | 6.3500 | 5.9100 | 6.1900 | 6.1900 | 50,065,400 |
| Mar 06, 2023 | 6.1600 | 6.2700 | 5.6400 | 6.0500 | 6.0500 | 100,146,200 |
| Mar 03, 2023 | 7.0600 | 7.9700 | 6.9300 | 7.8600 | 7.8600 | 78,622,800 |
| Mar 02, 2023 | 7.1100 | 7.1300 | 6.5400 | 6.8200 | 6.8200 | 56,357,300 |
| Mar 01, 2023 | 6.3700 | 7.1000 | 6.3300 | 7.0100 | 7.0100 | 71,851,000 |
| Feb 28, 2023 | 6.4000 | 6.7200 | 5.8600 | 6.6700 | 6.6700 | 81,648,300 |
| Feb 27, 2023 | 6.4600 | 6.5900 | 6.0500 | 6.4700 | 6.4700 | 88,648,400 |
| Feb 24, 2023 | 5.7300 | 6.0000 | 5.5000 | 5.9600 | 5.9600 | 67,578,800 |
| Feb 23, 2023 | 5.2300 | 5.6200 | 4.9700 | 5.4700 | 5.4700 | 87,582,800 |
| Feb 22, 2023 | 4.7100 | 5.2200 | 4.6300 | 4.8600 | 4.8600 | 92,630,900 |
| Feb 21, 2023 | 4.6900 | 4.7500 | 4.3400 | 4.4100 | 4.4100 | 89,669,800 |
| Feb 17, 2023 | 5.2900 | 5.3700 | 5.0000 | 5.1200 | 5.1200 | 82,138,400 |
| Feb 16, 2023 | 6.1500 | 6.1800 | 5.6300 | 5.7900 | 5.7900 | 60,687,800 |
| Feb 15, 2023 | 6.2500 | 6.5000 | 5.9500 | 6.0200 | 6.0200 | 48,702,400 |
| Feb 14, 2023 | 6.2900 | 6.6400 | 6.2300 | 6.5700 | 6.5700 | 42,854,300 |
| Feb 13, 2023 | 6.1000 | 6.4200 | 5.8500 | 6.0700 | 6.0700 | 62,426,300 |
| Feb 10, 2023 | 6.0200 | 6.6700 | 5.9600 | 6.6600 | 6.6600 | 45,479,400 |
| Feb 09, 2023 | 5.9100 | 6.3300 | 5.7600 | 5.9700 | 5.9700 | 56,568,800 |
| Feb 08, 2023 | 6.5000 | 6.6100 | 5.6500 | 5.8600 | 5.8600 | 70,932,800 |
| Feb 07, 2023 | 6.2900 | 6.8900 | 6.2600 | 6.7900 | 6.7900 | 69,281,500 |
| Feb 06, 2023 | 5.9200 | 6.3000 | 5.6700 | 6.2800 | 6.2800 | 62,265,000 |
| Feb 03, 2023 | 5.9800 | 6.0400 | 5.5500 | 5.8100 | 5.8100 | 65,769,600 |
| Feb 02, 2023 | 6.4500 | 6.8100 | 6.0000 | 6.1000 | 6.1000 | 63,935,600 |
| Feb 01, 2023 | 6.9300 | 7.0900 | 6.1500 | 6.2800 | 6.2800 | 85,743,100 |
| Jan 31, 2023 | 7.1300 | 7.7200 | 7.0600 | 7.5900 | 7.5900 | 43,587,800 |
| Jan 30, 2023 | 7.5900 | 7.8700 | 7.2500 | 7.2800 | 7.2800 | 47,315,500 |
| Jan 27, 2023 | 8.3100 | 8.6600 | 7.8600 | 8.4700 | 8.4700 | 45,501,700 |
| Jan 26, 2023 | 7.6100 | 8.4400 | 7.3300 | 8.1200 | 8.1200 | 70,100,800 |
| Jan 25, 2023 | 9.1100 | 9.3100 | 8.5000 | 8.5200 | 8.5200 | 49,646,900 |
| Jan 24, 2023 | 10.2700 | 10.4600 | 9.5000 | 9.7200 | 9.7200 | 28,639,800 |
| Jan 23, 2023 | 9.9500 | 10.8400 | 9.2600 | 10.7300 | 10.7300 | 43,822,400 |
| Jan 20, 2023 | 10.1400 | 10.5100 | 9.2200 | 9.3500 | 9.3500 | 38,020,500 |
| Jan 19, 2023 | 10.1600 | 10.4000 | 9.7700 | 9.7700 | 9.7700 | 27,464,600 |
| Jan 18, 2023 | 10.1300 | 10.5600 | 9.8800 | 9.9600 | 9.9600 | 32,486,500 |
| Jan 17, 2023 | 11.6400 | 11.6800 | 10.8600 | 11.3500 | 11.3500 | 20,043,500 |
| Jan 13, 2023 | 11.0000 | 11.3300 | 10.4300 | 10.7400 | 10.7400 | 25,616,900 |
| Jan 12, 2023 | 12.9700 | 12.9900 | 11.5700 | 11.7600 | 11.7600 | 25,579,500 |
| Jan 11, 2023 | 11.3000 | 12.0000 | 10.2200 | 11.8600 | 11.8600 | 31,766,600 |
| Jan 10, 2023 | 11.9300 | 12.1300 | 11.2300 | 11.2500 | 11.2500 | 24,394,000 |
| Jan 09, 2023 | 12.8300 | 14.3400 | 12.6800 | 13.1500 | 13.1500 | 26,670,100 |
| Jan 06, 2023 | 11.9500 | 12.6300 | 11.7400 | 12.1600 | 12.1600 | 21,855,700 |
| *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.