ProShares Ultra Bloomberg Natural Gas Historical Stock Prices

(ETF)
BOIL 
$37.902
*  
0.618
1.6%
Get BOIL Alerts
*Delayed - data as of Sep. 2, 2015 9:58 ET  -  Find a broker to begin trading BOIL now


Community Rating:
View:    BOIL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58  39.21  38.02  37.8001  37.902 4,321
09/01/2015 39.11 39.39 38.1601 38.52 44,222
08/31/2015 38.74 38.74 37.71 38.62 82,078
08/28/2015 39.5 39.69 38.9 39.56 58,509
08/27/2015 38.78 39.46 37.42 38.49 83,868
08/26/2015 38.9 39.46 38.8 39.03 75,205
08/25/2015 38.69 39.1816 37.953 39.01 69,192
08/24/2015 38.32 39.7 37.96 38.55 179,479
08/21/2015 40.8 40.8 39.38 39.59 119,571
08/20/2015 40.52 42.6 40.47 41.93 71,815
08/19/2015 40.86 41.14 40.4 40.6999 40,801
08/18/2015 40.93 41.47 40.78 41.36 109,306
08/17/2015 42.2 42.34 41.65 42.16 98,419
08/14/2015 43.71 44.15 43.5 43.94 14,810
08/13/2015 47.22 47.41 43.49 43.88 98,557
08/12/2015 46.21 47.5 46.19 47.11 57,114
08/11/2015 44.53 45.29 43.6012 45.11 45,445
08/10/2015 44.91 45.18 44.34 44.88 42,153
08/07/2015 44.04 44.338 42.5 43.62 53,704
08/06/2015 41.58 44.8 41.58 43.8 113,490
08/05/2015 45.17 45.36 43.14 43.16 67,035
08/04/2015 43.94 44.19 43.11 43.86 67,383
08/03/2015 42 42.26 40.88 42.26 79,135
07/31/2015 42.84 42.9799 40.98 41.4 129,757
07/30/2015 44.08 45.2 42.6 43.11 105,570
07/29/2015 45.23 45.89 44.84 45.59 56,498
07/28/2015 44.05 45.2 43.39 44.17 53,625
07/27/2015 43.53 44.18 43.31 43.49 47,651
07/24/2015 43.67 43.9999 42.9 43.26 95,870
07/23/2015 47.31 48.7 44.14 44.52 173,263
07/22/2015 47.39 47.39 45.62 46.93 53,620
07/21/2015 46.61 47 45.9601 46.85 57,695
07/20/2015 43.98 46.48 43.98 44.94 93,358
07/17/2015 45.84 46.64 45.21 46.64 38,201
07/16/2015 46.94 47.3 45.332 45.88 121,605
07/15/2015 46.51 47.48 46.12 47.01 61,347
07/14/2015 46.95 47.02 44.7801 45.02 59,768
07/13/2015 45.54 46.5048 45.34 45.84 101,870
07/10/2015 43.68 44.38 43.15 43.46 47,775
07/09/2015 40.9 42.28 39.77 42.19 142,630
07/08/2015 42.62 42.62 40.51 40.9 64,497
07/07/2015 42 42.12 40.99 41.98 99,895
07/06/2015 43.19 43.79 42.86 43.1 45,964
07/02/2015 45.23 47.14 45.02 45.37 105,331
07/01/2015 45.14 45.14 43.34 43.84 47,755
06/30/2015 43.28 45.5 43.12 45.2 71,095
06/29/2015 44.9 45.76 43.49 44.62 55,466
06/26/2015 44.71 45.4599 43.5301 43.82 73,480
06/25/2015 45.08 46.8825 44.78 46.4 111,062
06/24/2015 43.75 44.39 43.09 44.21 71,050
06/23/2015 44.82 45.0658 42.63 43.19 94,238
06/22/2015 43.01 43.82 42.981 43.49 125,062
06/19/2015 44.1 46.4 44 45.67 92,477
06/18/2015 46.75 47.66 44.65 45.16 139,162
06/17/2015 49.52 50.26 46.86 47.5 121,291
06/16/2015 47.39 48.72 46.42 48.67 156,543
06/15/2015 45.26 48.78 45.26 48.6 117,596
06/12/2015 45.85 46.1944 43.97 44.38 160,657
06/11/2015 49.07 49.2 46.42 46.55 153,583
06/10/2015 48.27 49.16 46.74 48.76 114,109
06/09/2015 45.84 47.4399 45.55 46.9 180,334
06/08/2015 41.94 43.1 41.53 42.86 121,941
06/05/2015 39.26 40.09 39.24 39.32 130,039
06/04/2015 40.44 41.7048 38.4 40.67 244,984
06/03/2015 41.69 41.84 40.49 40.9 102,674
06/02/2015 40.85 43.09 39.75 42.95 140,802
06/01/2015 40.88 42 40.78 41.49 94,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?