BOIL - ProShares Ultra Bloomberg Natural Gas

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.5711.8711.5311.7611.76303,600
Aug 22, 201912.0312.2011.7311.8111.81450,000
Aug 21, 201912.2512.2711.8812.0312.03260,400
Aug 20, 201912.4012.5012.1812.4412.4499,800
Aug 19, 201911.8712.4611.8512.2912.29321,400
Aug 16, 201912.3812.4512.0712.3912.39203,800
Aug 15, 201912.1013.1012.0012.6212.62390,300
Aug 14, 201911.9312.0511.6912.0012.00174,300
Aug 13, 201911.9412.2211.6811.9911.99172,700
Aug 12, 201912.0012.0011.4611.6311.63193,800
Aug 09, 201911.7012.0211.6611.7411.74236,000
Aug 08, 201911.7112.1311.5411.8011.80309,500
Aug 07, 201911.7411.8911.3011.4011.40260,300
Aug 06, 201911.5611.9211.5011.6011.60237,000
Aug 05, 201910.9711.6710.9311.3611.36578,700
Aug 02, 201911.9012.0311.3212.0112.01768,300
Aug 01, 201913.9014.0312.3512.3512.35546,400
Jul 31, 201912.7813.4912.6813.2013.20537,700
Jul 30, 201911.8012.0511.7012.0012.00217,600
Jul 29, 201912.0312.0311.6411.8311.83351,600
Jul 26, 201912.3512.4712.1612.3012.30452,900
Jul 25, 201913.1313.3212.8713.0213.02205,000
Jul 24, 201913.2013.2012.6712.8712.87298,300
Jul 23, 201913.7013.9113.5813.6013.6097,400
Jul 22, 201913.5013.9913.4713.8713.87205,400
Jul 19, 201913.2213.2613.0113.1813.18289,100
Jul 18, 201913.9414.2313.3013.5513.55341,200
Jul 17, 201913.9414.2013.5513.8313.83314,900
Jul 16, 201914.1114.2013.7113.9913.99422,700
Jul 15, 201915.2315.3314.7315.0115.01346,100
Jul 12, 201915.7916.0015.5715.7315.73130,900
Jul 11, 201915.9016.1714.9915.1015.10294,300
Jul 10, 201915.9616.2215.4515.7115.71237,900
Jul 09, 201915.0915.5714.8715.3515.35151,500
Jul 08, 201914.9115.1714.6015.1715.17211,800
Jul 05, 201914.7115.3914.6914.9914.99458,000
Jul 03, 201913.4813.5513.1313.5013.5099,600
Jul 02, 201913.4313.4512.9913.0513.05141,500
Jul 01, 201913.3013.4312.7913.2813.28280,900
Jun 28, 201914.4614.5513.8613.9213.92211,600
Jun 27, 201913.4914.2213.4914.0314.03224,100
Jun 26, 201913.4113.8113.2713.4113.41107,100
Jun 25, 201913.3613.7113.0213.3513.35123,100
Jun 24, 201913.0313.7012.9113.5413.54442,300
Jun 21, 201912.3212.5112.1612.3412.34283,500
Jun 20, 201913.5813.6711.9412.5312.531,049,200
Jun 19, 201914.3214.3713.4013.5613.56221,700
Jun 18, 201914.5414.6513.9814.1414.14291,600
Jun 17, 201915.1015.1014.6914.8414.8460,700
Jun 14, 201914.6415.1814.5615.0915.09112,100
Jun 13, 201914.7414.8814.2914.3714.37167,300
Jun 12, 201915.0215.1014.8014.9114.9139,400
Jun 11, 201914.4715.2514.4315.1515.15146,500
Jun 10, 201914.4414.7414.4014.6614.6679,400
Jun 07, 201914.3514.6014.0514.4814.4864,700
Jun 06, 201914.7515.0914.0514.3914.39178,900
Jun 05, 201915.1715.2614.6614.9114.91119,300
Jun 04, 201915.1815.6715.1815.5015.5096,700
Jun 03, 201915.7215.7215.0015.2715.27257,100
May 31, 201916.5516.6715.8015.9515.95263,900
May 30, 201917.7117.7117.0017.3417.34167,400
May 29, 201918.3718.5118.0818.1918.19115,400
May 28, 201917.3717.7417.3617.6717.6755,000
May 24, 201917.5018.1617.3018.0118.0155,500
May 23, 201917.5817.8917.3017.7817.7883,200
May 22, 201918.0618.0717.2917.4417.44152,000
May 21, 201918.9518.9518.4318.5518.5599,200
May 20, 201919.4019.6619.2219.2519.2582,000
May 17, 201918.9919.1718.7218.7618.7682,300
May 16, 201918.7919.0118.5218.9318.9388,300
May 15, 201918.8218.8218.3718.4718.4747,600
May 14, 201919.0619.2118.8919.0819.0884,300
May 13, 201919.0319.0818.5418.6818.6849,000
May 10, 201918.2519.0818.2518.7518.7586,000
May 09, 201918.2518.3717.9118.3018.3055,700
May 08, 201918.1918.6218.1918.5218.52101,500
May 07, 201917.6417.8017.5017.6417.6453,800
May 06, 201917.5517.6917.3017.4517.4591,200
May 03, 201918.0018.1217.7817.8917.89212,200
May 02, 201918.3218.4717.9818.2218.22145,400
May 01, 201918.6618.8518.5718.7218.7276,800
Apr 30, 201918.5518.5518.1418.2118.2153,200
Apr 29, 201918.3618.5917.9518.5618.5658,200
Apr 26, 201918.3818.6718.3018.4618.46148,100
Apr 25, 201917.4518.1117.1117.8917.8990,100
Apr 24, 201917.5617.6417.3117.4117.4167,000
Apr 23, 201917.7117.7117.2917.3617.36141,800
Apr 22, 201918.2818.3418.1018.2318.23102,200
Apr 18, 201918.1518.2917.8217.9317.93133,300
Apr 17, 201918.6218.6618.1918.2218.22174,800
Apr 16, 201919.3719.3819.0919.1419.1466,500
Apr 15, 201919.6219.7019.3019.3519.35185,300
Apr 12, 201920.5220.5520.1920.2220.2260,400
Apr 11, 201920.6620.8920.2320.4720.47159,000
Apr 10, 201920.8221.1120.7920.8620.8626,800
Apr 09, 201920.7421.0120.6520.9820.9861,500
Apr 08, 201920.7421.2020.7021.0321.0373,000
Apr 05, 201920.1020.4620.1020.4620.4653,200
Apr 04, 201920.4920.5619.9219.9919.99103,500
Apr 03, 201920.5420.6620.2820.5020.5055,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...