Canada markets open in 7 hours 48 minutes

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.64+0.39 (+4.22%)
At close: 04:00PM EDT
9.62 -0.02 (-0.20%)
After hours: 07:59PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 20249.079.769.059.649.649,006,900
Sept 13, 20249.649.749.189.259.258,758,900
Sept 12, 20248.979.838.929.619.6110,719,400
Sept 11, 20249.099.348.949.169.168,597,500
Sept 10, 20249.049.128.779.029.029,592,200
Sept 09, 20249.049.098.708.748.7413,764,000
Sept 06, 20249.319.469.089.419.417,628,900
Sept 05, 20249.049.469.039.249.2414,312,600
Sept 04, 20249.259.298.688.708.7010,661,200
Sept 03, 20248.429.168.269.079.0716,452,500
Aug 30, 20248.748.968.538.678.6710,269,400
Aug 29, 20248.428.998.358.928.9215,609,600
Aug 28, 20248.599.088.498.888.8813,934,400
Aug 27, 20248.758.808.508.738.7311,967,400
Aug 26, 20249.119.318.868.978.9712,121,000
Aug 23, 20249.089.299.069.269.268,443,100
Aug 22, 20249.699.779.129.379.3716,036,600
Aug 21, 202410.1810.329.7810.1210.127,759,500
Aug 20, 202410.0110.239.9110.1810.188,020,700
Aug 19, 202410.0310.4510.0110.2010.2010,954,100
Aug 16, 202410.0010.119.569.629.6211,999,700
Aug 15, 202410.5911.0410.3110.3310.3310,217,400
Aug 14, 202410.7010.9310.4310.5710.5710,728,400
Aug 13, 202410.8510.9310.1110.2910.298,498,900
Aug 12, 202410.8711.0110.4510.5910.599,955,800
Aug 09, 202410.3710.5710.0510.4810.489,058,800
Aug 08, 20249.4910.689.3210.3410.3414,427,200
Aug 07, 20249.7410.089.539.879.8713,197,100
Aug 06, 20249.109.298.669.149.1412,567,800
Aug 05, 20248.538.768.138.608.6013,425,700
Aug 02, 20249.109.218.318.768.7616,430,500
Aug 01, 202410.0510.168.718.828.8221,920,600
Jul 31, 20249.579.849.229.449.4415,346,800
Jul 30, 20249.0810.299.0410.1410.1414,892,200
Jul 29, 20249.449.689.059.559.5514,950,000
Jul 26, 20249.679.849.439.459.4512,142,700
Jul 25, 202410.2110.429.659.789.7815,946,600
Jul 24, 202410.5711.0210.5110.6110.619,890,200
Jul 23, 202411.5011.6211.1111.4311.438,301,000
Jul 22, 202411.3312.0111.3011.7211.7214,051,400
Jul 19, 202410.3210.8010.1410.6510.658,123,400
Jul 18, 202410.1110.7310.0710.4010.4013,931,400
Jul 17, 202410.5510.579.639.839.8327,191,000
Jul 16, 202411.1311.4310.9211.0711.0711,370,400
Jul 15, 202411.5011.7610.7810.9310.9321,938,400
Jul 12, 202411.9012.7811.9012.3812.3810,271,200
Jul 11, 202412.2912.3811.9312.0312.0311,923,500
Jul 10, 202412.7312.8912.3212.5112.5111,009,200
Jul 09, 202413.5413.5912.8012.8912.8910,959,300
Jul 08, 202413.1313.3012.9113.1313.137,739,500
Jul 05, 202413.4813.6912.7012.8612.8612,189,900
Jul 03, 202413.8814.4413.6714.0814.087,148,100
Jul 02, 202414.0414.1613.7014.1314.139,227,000
Jul 01, 202415.1015.3314.2714.3114.319,903,800
Jun 28, 202416.5316.6715.5215.6715.679,457,400
Jun 27, 202416.9217.5516.4216.6216.629,045,900
Jun 26, 202418.0918.0917.1817.2517.257,026,300
Jun 25, 202418.8519.4318.3518.4418.446,087,600
Jun 24, 202418.4219.8918.3219.8519.856,841,100
Jun 21, 202418.7619.0618.2718.3918.396,053,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...