Canada markets open in 33 minutes

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.03+3.30 (+24.03%)
At close: 04:00PM EST
15.85 -1.18 (-6.93%)
Pre-Market: 08:57AM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202416.7917.2416.1017.0317.0317,927,700
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
Jan 29, 202423.0223.1521.5521.9121.9113,602,200
Jan 26, 202424.0024.6022.5724.4024.4012,461,100
Jan 25, 202426.7326.8924.0124.3224.3212,399,500
Jan 24, 202425.8226.9425.0026.7826.7811,175,900
Jan 23, 202422.7924.6522.7724.5524.559,736,400
Jan 22, 202423.3924.1723.1523.3623.3610,790,200
Jan 19, 202428.3428.3626.0926.0926.0913,435,800
Jan 18, 202431.1031.1829.0830.2930.2911,819,200
Jan 17, 202431.4133.0030.9031.9331.938,696,500
Jan 16, 202431.8832.9431.0731.1531.1511,023,900
Jan 12, 202435.8536.5534.3536.3436.3412,158,200
Jan 11, 202434.5736.6533.3933.4533.4512,973,500
Jan 10, 202435.3436.4033.6434.0334.0312,906,300
Jan 09, 202437.3040.7034.9338.2338.2316,693,400
Jan 08, 202431.9835.8331.1634.8434.8411,685,300
Jan 05, 202432.7236.3532.4735.3935.399,877,100
Jan 04, 202434.0635.2632.4934.9834.9810,123,000
Jan 03, 202432.1532.9330.7532.1432.148,784,000
Jan 02, 202430.1430.2329.1029.8729.877,515,500
Dec 29, 202329.2130.0528.0728.4428.446,506,700
Dec 28, 202329.1230.1628.7629.7429.747,981,100
Dec 27, 202328.7829.8227.4527.7827.788,254,200
Dec 26, 202327.0227.3926.1527.2727.279,319,400
Dec 22, 202326.9328.6226.9128.5828.586,598,900
Dec 21, 202326.5228.6226.0828.0528.058,880,700
Dec 20, 202326.6527.3725.3525.4125.419,119,500
Dec 19, 202325.9427.8625.1827.7327.7310,807,200
Dec 18, 202329.9130.0228.1028.2728.276,589,700
Dec 15, 202328.0029.1927.1628.0028.007,902,000
Dec 14, 202325.7127.7025.6527.6027.607,910,700
Dec 13, 202324.2126.9024.0925.5825.589,670,300
Dec 12, 202325.1726.0724.1524.2624.268,542,000
Dec 11, 202324.5327.2023.8327.0627.0616,895,700
Dec 08, 202330.3931.1129.4629.8329.835,840,300
Dec 07, 202330.1631.4529.2230.1930.198,736,000
Dec 06, 202333.9334.1729.6430.1930.1912,273,600
Dec 05, 202335.5135.6832.9833.8333.835,399,200
Dec 04, 202333.0033.9632.2833.7733.778,284,100
Dec 01, 202335.4137.2835.0735.3935.395,217,400
Nov 30, 202336.8537.3335.1736.2636.265,566,600
Nov 29, 202337.7937.9635.9636.0036.005,662,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...