Quantcast

ProShares Ultra Bloomberg Natural Gas Historical Stock Prices

(ETF)
BOIL 
$22.93
*  
0.21
0.91%
Get BOIL Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BOIL now


Community Rating:
View:    BOIL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 22.86 22.96 22.55 22.93 21,259
03/21/2019 22.74 22.96 22.55 22.93 21,259
03/20/2019 23.18 23.18 22.79 23.14 43,906
03/19/2019 23.56 23.7 23.38 23.45 23,249
03/18/2019 23.08 23.5 23.06 23.35 79,912
03/15/2019 23.08 23.08 22.5 22.55 210,802
03/14/2019 23.34 23.51 23.1298 23.36 57,149
03/13/2019 22.78 23.17 22.78 23.08 34,566
03/12/2019 22.32 22.67 22.13 22.67 42,106
03/11/2019 22.66 22.66 22.22 22.33 83,929
03/08/2019 23.8 23.91 23.6 23.62 66,818
03/07/2019 23.48 23.76 23.09 23.71 88,234
03/06/2019 23.6 23.72 23.09 23.4 256,947
03/05/2019 23.58 23.99 23.3 23.96 39,597
03/04/2019 23.33 23.6527 23.141 23.44 76,579
03/01/2019 23.66 23.7 23.21 23.4 117,055
02/28/2019 23.27 23.3 22.53 22.81 44,369
02/27/2019 22.29 22.8843 22.14 22.87 40,527
02/26/2019 23.26 23.31 22.21 22.38 65,912
02/25/2019 22.53 23.08 22.21 22.95 272,532
02/22/2019 21.45 22.02 21.429 21.66 113,371
02/21/2019 21.38 21.747 21.19 21.72 168,141
02/20/2019 21.49 21.55 20.83 21 154,897
02/19/2019 20.72 21.33 20.65 21.2 119,100
02/15/2019 20.45 20.74 20.045 20.68 137,773
02/14/2019 20.4 20.55 20 20.04 117,329
02/13/2019 20.34 20.84 20.15 20.48 103,230
02/12/2019 21.01 21.73 20.91 21.29 100,031
02/11/2019 21.75 21.802 20.89 21.01 203,706
02/08/2019 20.11 20.52 19.66 20.45 118,120
02/07/2019 20.84 20.86 19.5296 19.86 306,398
02/06/2019 21.46 21.919 21.18 21.56 122,234
02/05/2019 21.62 22.05 21.26 21.76 141,612
02/04/2019 21.56 21.86 21.26 21.42 198,318
02/01/2019 23.5 23.7621 22.43 22.64 292,383
01/31/2019 25 25 23.7 24.24 325,459
01/30/2019 24.93 25.24 24.5 24.76 164,491
01/29/2019 24.29 25.68 24.08 25.38 159,479
01/28/2019 25.36 25.78 24.6899 25.17 270,612
01/25/2019 26.76 28.892 26.75 28.6 156,466
01/24/2019 27.3 28.135 26.75 27.78 222,260
01/23/2019 27.87 28.07 25.5 26.48 273,402
01/22/2019 28.27 28.815 26.77 27.13 417,133
01/18/2019 28.91 32.2589 28.88 31.11 433,980
01/17/2019 32.68 32.77 30.3499 30.9 172,947
01/16/2019 34.42 34.6844 29.78 30.76 294,555
01/15/2019 32.97 33.4607 31.3908 31.74 254,707
01/14/2019 30.5 33.4 30.5 32.98 434,295
01/11/2019 25.8 27.9 25.57 27.4 191,680
01/10/2019 25.74 26.1 24.55 25 110,710
01/09/2019 25.06 25.62 24.68 25.44 91,212
01/08/2019 26.39 26.5811 24.98 25.34 139,969
01/07/2019 25.12 25.838 24.8682 25.18 84,990
01/04/2019 25.38 26.25 24.23 25.88 110,473
01/03/2019 24.7 25 23.99 24.42 101,089
01/02/2019 25.04 26.0526 24.79 25.1 178,194
12/31/2018 28.4 28.4082 25.11 25.82 189,515
12/28/2018 32.15 33 30.69 31.34 156,461
12/27/2018 33.15 35.56 32.4 34.38 141,572
12/26/2018 32.87 34.4661 32 33.23 143,365
12/24/2018 34.8 35.8 34.31 35.49 128,503
12/21/2018 37.94 40.27 36.96 37.97 251,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for BOIL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio