ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 65,797,700 |
| 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 | 52,960,000 |
| 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 | 78,310,200 |
| 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 |
| Jan 05, 2023 | 13.3000 | 13.5000 | 12.2100 | 12.5500 | 12.5500 | 24,817,300 |
| Jan 04, 2023 | 14.6500 | 15.3700 | 14.1700 | 15.0900 | 15.0900 | 14,066,100 |
| Jan 03, 2023 | 15.1600 | 15.7300 | 13.9200 | 14.2800 | 14.2800 | 21,903,000 |
| Dec 30, 2022 | 17.5500 | 18.6500 | 17.3700 | 17.7800 | 17.7800 | 12,556,800 |
| Dec 29, 2022 | 18.0700 | 18.7000 | 17.4100 | 18.4500 | 18.4500 | 17,648,600 |
| Dec 28, 2022 | 19.2200 | 19.4000 | 18.0100 | 19.2500 | 19.2500 | 16,284,600 |
| Dec 27, 2022 | 21.4600 | 21.9000 | 20.6600 | 21.5700 | 21.5700 | 10,966,900 |
| Dec 23, 2022 | 20.2400 | 22.5600 | 20.0600 | 21.5400 | 21.5400 | 17,517,300 |
| Dec 22, 2022 | 24.6500 | 25.4300 | 21.1100 | 22.0400 | 22.0400 | 19,024,500 |
| Dec 21, 2022 | 26.7900 | 26.8100 | 25.1200 | 25.8900 | 25.8900 | 12,675,800 |
| Dec 20, 2022 | 25.8100 | 26.4700 | 25.0400 | 25.7200 | 25.7200 | 17,184,100 |
| Dec 19, 2022 | 30.9900 | 31.5500 | 29.4200 | 29.9000 | 29.9000 | 9,828,800 |
| Dec 16, 2022 | 33.2100 | 36.0900 | 32.8700 | 34.6000 | 34.6000 | 7,775,100 |
| Dec 15, 2022 | 36.7900 | 38.7200 | 34.1400 | 37.1100 | 37.1100 | 9,914,200 |
| Dec 14, 2022 | 37.2400 | 38.5100 | 34.5500 | 34.7200 | 34.7200 | 10,408,800 |
| Dec 13, 2022 | 41.4200 | 42.6900 | 39.5800 | 41.5800 | 41.5800 | 8,312,600 |
| Dec 12, 2022 | 40.2000 | 40.3900 | 36.6500 | 36.8100 | 36.8100 | 10,018,400 |
| Dec 09, 2022 | 34.6500 | 35.3200 | 32.0400 | 34.8800 | 34.8800 | 12,834,000 |
| Dec 08, 2022 | 30.4000 | 33.3200 | 30.0400 | 31.5700 | 31.5700 | 12,810,900 |
| Dec 07, 2022 | 28.0900 | 30.2600 | 25.9500 | 30.0300 | 30.0300 | 18,012,400 |
| Dec 06, 2022 | 27.1500 | 28.2600 | 25.4400 | 25.7300 | 25.7300 | 15,928,400 |
| Dec 05, 2022 | 30.4100 | 30.9800 | 27.5000 | 28.0700 | 28.0700 | 19,389,300 |
| Dec 02, 2022 | 38.1300 | 40.5600 | 35.0600 | 35.4800 | 35.4800 | 13,493,600 |
| Dec 01, 2022 | 45.9700 | 46.8000 | 40.9400 | 42.6500 | 42.6500 | 7,246,900 |
| Nov 30, 2022 | 48.1900 | 48.3400 | 42.1100 | 44.1500 | 44.1500 | 8,060,200 |
| Nov 29, 2022 | 47.7400 | 50.1300 | 45.8600 | 48.0700 | 48.0700 | 6,104,200 |
| Nov 28, 2022 | 45.5500 | 49.6900 | 45.4000 | 49.0500 | 49.0500 | 6,651,100 |
| Nov 25, 2022 | 52.3000 | 54.9500 | 50.4400 | 50.6900 | 50.6900 | 4,126,600 |
| Nov 23, 2022 | 59.2900 | 59.4500 | 52.6700 | 54.6000 | 54.6000 | 9,677,300 |
| Nov 22, 2022 | 46.2700 | 52.1200 | 45.3600 | 51.5000 | 51.5000 | 7,950,500 |
| Nov 21, 2022 | 44.8900 | 48.4200 | 44.6300 | 46.9400 | 46.9400 | 5,848,100 |
| Nov 18, 2022 | 38.3700 | 42.9200 | 38.3000 | 41.9700 | 41.9700 | 5,301,400 |
| Nov 17, 2022 | 42.2300 | 43.8800 | 40.2200 | 42.1100 | 42.1100 | 6,018,200 |
| Nov 16, 2022 | 35.2700 | 40.5000 | 34.6500 | 40.1200 | 40.1200 | 9,871,300 |
| Nov 15, 2022 | 36.1600 | 38.8400 | 35.3300 | 38.6500 | 38.6500 | 6,698,500 |
| Nov 14, 2022 | 41.3600 | 41.5200 | 36.1800 | 37.8900 | 37.8900 | 6,948,300 |
| Nov 11, 2022 | 41.3200 | 43.4600 | 35.0800 | 36.7800 | 36.7800 | 8,369,300 |
| Nov 10, 2022 | 38.1700 | 40.7000 | 36.7000 | 39.3700 | 39.3700 | 5,205,300 |
| Nov 09, 2022 | 36.2900 | 38.2400 | 34.8500 | 36.8000 | 36.8000 | 7,434,400 |
| Nov 08, 2022 | 43.0200 | 43.0300 | 38.6500 | 41.1000 | 41.1000 | 8,082,400 |
| Nov 07, 2022 | 49.4800 | 52.6900 | 44.9500 | 46.8900 | 46.8900 | 6,173,600 |
| Nov 04, 2022 | 39.6000 | 44.6000 | 37.6000 | 43.8100 | 43.8100 | 5,605,400 |
| Nov 03, 2022 | 39.0100 | 40.3500 | 36.8000 | 37.3000 | 37.3000 | 3,059,900 |
| Nov 02, 2022 | 40.1500 | 41.6300 | 39.0600 | 40.1100 | 40.1100 | 4,527,100 |
| Nov 01, 2022 | 37.5400 | 37.7900 | 34.4300 | 36.6400 | 36.6400 | 6,660,700 |
| Oct 31, 2022 | 40.6100 | 42.1800 | 38.7200 | 41.5700 | 41.5700 | 5,278,300 |
| *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.
