Canada markets closed

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.00-0.15 (-0.41%)
At close: 04:00PM EST
36.00 0.00 (0.00%)
After hours: 06:43PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202337.7937.9635.9636.0036.005,517,188
Nov 28, 202338.6139.9636.0336.1536.1510,943,000
Nov 27, 202339.4840.1538.3840.0140.015,781,400
Nov 24, 202340.5942.4640.2141.8341.833,578,200
Nov 22, 202341.3243.0940.5242.7442.745,467,900
Nov 21, 202342.1143.6241.2241.3341.335,605,800
Nov 20, 202343.1244.4242.8042.9142.915,598,400
Nov 17, 202344.9147.1643.5445.4345.439,647,100
Nov 16, 202351.2053.6047.0748.3848.387,177,100
Nov 15, 202352.9555.0451.4151.5651.565,258,500
Nov 14, 202352.5554.0750.5650.7050.704,970,400
Nov 13, 202353.0254.8051.5854.5354.535,228,900
Nov 10, 202350.9551.0250.0050.3850.383,806,200
Nov 09, 202351.9652.3250.5551.5651.564,683,300
Nov 08, 202354.2256.2551.9554.1754.175,989,500
Nov 07, 202356.5057.6655.6056.9856.984,587,100
Nov 06, 202361.1061.7158.8159.5359.534,817,600
Nov 03, 202366.8969.3766.0266.2066.202,046,700
Nov 02, 202364.0467.0363.4966.8266.822,644,200
Nov 01, 202363.7468.1363.2665.7465.743,188,000
Oct 31, 202364.7569.5964.6568.8668.866,276,400
Oct 30, 202360.1161.3359.6359.9859.982,811,800
Oct 27, 202367.3467.6863.7264.0964.093,597,800
Oct 26, 202362.2966.5961.4165.8665.864,215,100
Oct 25, 202361.1762.4060.0162.2662.262,393,100
Oct 24, 202357.9860.4457.4560.3060.302,760,900
Oct 23, 202357.5958.8657.0658.1858.181,892,200
Oct 20, 202357.9758.7857.5257.9257.922,259,100
Oct 19, 202363.7664.3059.9060.1860.183,479,800
Oct 18, 202366.2166.4763.8664.2964.292,052,700
Oct 17, 202364.3464.9562.6963.9263.922,404,000
Oct 16, 202365.1366.2363.8365.0265.022,885,100
Oct 13, 202367.8369.2966.9268.0568.052,352,700
Oct 12, 202369.7272.7869.2470.3970.392,320,200
Oct 11, 202368.1972.5765.9871.7271.724,193,000
Oct 10, 202370.9671.9869.1171.6771.672,379,900
Oct 09, 202369.4671.8668.7670.7970.793,000,000
Oct 06, 202364.1970.4063.7368.8468.845,605,100
Oct 05, 202357.5864.1157.5463.2463.245,567,200
Oct 04, 202358.2358.5554.8256.3656.363,403,300
Oct 03, 202352.8155.2352.2954.4254.424,941,800
Oct 02, 202352.2953.3250.6051.0951.096,315,800
Sept 29, 202352.8455.8052.7854.3854.384,772,300
Sept 28, 202354.3555.8753.0854.3954.393,710,400
Sept 27, 202351.9554.5051.8852.4152.414,750,300
Sept 26, 202350.8552.7050.2951.0951.095,368,300
Sept 25, 202352.9754.3251.8752.9052.904,726,000
Sept 22, 202352.0152.6351.0252.2952.295,034,300
Sept 21, 202354.0655.0550.5551.2251.227,924,600
Sept 20, 202353.7054.8653.3653.9453.946,045,700
Sept 19, 202357.3659.5556.3657.7857.784,636,800
Sept 18, 202355.2257.1054.3856.4056.405,625,100
Sept 15, 202355.8056.7254.1654.5554.554,976,100
Sept 14, 202358.4559.3655.9356.1456.146,231,000
Sept 13, 202355.9058.4355.1457.1657.165,356,500
Sept 12, 202355.8859.0854.2857.4557.456,608,100
Sept 11, 202354.0355.8554.0054.8654.864,401,300
Sept 08, 202355.7556.6355.1255.7655.763,673,400
Sept 07, 202353.3356.9453.2055.4055.404,861,900
Sept 06, 202354.6555.9054.2155.0455.044,523,000
Sept 05, 202356.5757.3555.9956.8856.886,356,500
Sept 01, 202364.1965.2660.6860.9660.963,250,100
Aug 31, 202362.9666.4561.6062.6262.624,287,400
Aug 30, 202361.0264.6060.5064.4664.464,340,800
Aug 29, 202360.1360.6258.0759.8059.805,102,200
Aug 28, 202366.2466.2460.2761.3261.324,437,000
Aug 25, 202360.0763.0359.2962.7762.772,963,700
Aug 24, 202357.9962.5757.0960.3560.355,068,500
Aug 23, 202360.0060.3858.5158.5558.553,439,500
Aug 22, 202364.1864.1860.6561.1361.132,792,400
Aug 21, 202365.2566.0164.1164.1864.182,923,200
Aug 18, 202364.2865.0563.5864.1464.142,575,200
Aug 17, 202366.8868.1165.7866.5366.532,544,800
Aug 16, 202366.7666.9165.2765.8065.802,997,000
Aug 15, 202369.5169.8667.9068.6568.653,223,500
Aug 14, 202371.3372.3469.9472.0872.082,346,000
Aug 11, 202368.2171.9068.0071.7771.773,596,600
Aug 10, 202373.8374.5968.7770.2570.253,949,200
Aug 09, 202377.8178.6574.4177.2377.236,416,800
Aug 08, 202366.6069.3765.5569.1969.193,735,400
Aug 07, 202364.6067.2063.9667.0367.035,926,200
Aug 04, 202360.4060.4958.2859.3859.383,113,800
Aug 03, 202357.5459.5056.4758.3358.334,967,500
Aug 02, 202356.0156.2653.8154.8954.895,375,700
Aug 01, 202357.5859.3057.5059.2559.255,058,900
Jul 31, 202361.4062.4160.7762.3262.323,705,600
Jul 28, 202363.0063.2260.2062.1762.173,862,500
Jul 27, 202361.9362.8758.1060.5860.586,524,500
Jul 26, 202363.6865.3062.7964.5764.573,509,000
Jul 25, 202364.6468.6364.4566.9766.973,957,500
Jul 24, 202364.0066.3063.4565.1065.103,428,600
Jul 21, 202365.2066.5364.4765.5465.543,008,200
Jul 20, 202365.7468.0264.9165.9765.974,995,900
Jul 19, 202361.5462.6559.6661.3361.333,600,300
Jul 18, 202359.9962.2059.2960.9860.985,060,800
Jul 17, 202356.4058.1755.1857.1357.133,613,500
Jul 14, 202359.9960.1355.6757.6357.634,222,600
Jul 13, 202360.0561.6457.5058.0758.074,475,200
Jul 12, 202361.9563.1360.1761.4461.444,167,600
Jul 11, 202363.7766.4063.4365.4565.452,834,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...