Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

10.31 +0.97 (+10.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 9.330 10.38 9.239 10.31 15,815,842 +0.97(+10.39%)
Sep 19, 2024 8.840 9.375 8.700 9.340 13,341,619 +0.18(+1.97%)
Sep 18, 2024 9.620 9.640 9.071 9.160 8,997,238 -0.24(-2.55%)
Sep 17, 2024 9.940 10.02 9.390 9.400 8,667,248 -0.24(-2.49%)
Sep 16, 2024 9.070 9.760 9.050 9.640 9,032,634 +0.39(+4.22%)
Sep 13, 2024 9.640 9.735 9.180 9.250 8,759,245 -0.36(-3.75%)
Sep 12, 2024 8.970 9.830 8.920 9.610 10,706,431 +0.45(+4.91%)
Sep 11, 2024 9.090 9.340 8.940 9.160 8,577,977 +0.14(+1.55%)
Sep 10, 2024 9.040 9.120 8.765 9.020 9,586,564 +0.28(+3.20%)
Sep 09, 2024 9.040 9.090 8.700 8.740 13,740,215 -0.67(-7.12%)
Sep 06, 2024 9.310 9.460 9.081 9.410 7,628,922 +0.17(+1.84%)
Sep 05, 2024 9.040 9.460 9.031 9.240 14,290,070 +0.54(+6.21%)
Sep 04, 2024 9.250 9.290 8.675 8.700 10,647,634 -0.37(-4.08%)
Sep 03, 2024 8.420 9.160 8.260 9.070 16,437,544 +0.40(+4.61%)
Aug 30, 2024 8.740 8.960 8.530 8.670 10,269,400 -0.25(-2.80%)
Aug 29, 2024 8.420 8.990 8.350 8.920 15,601,518 +0.04(+0.45%)
Aug 28, 2024 8.590 9.080 8.490 8.880 13,895,313 +0.15(+1.72%)
Aug 27, 2024 8.750 8.800 8.504 8.730 11,946,488 -0.24(-2.68%)
Aug 26, 2024 9.110 9.310 8.860 8.970 12,082,432 -0.29(-3.13%)
Aug 23, 2024 9.080 9.285 9.060 9.260 8,443,069 -0.11(-1.17%)
Aug 22, 2024 9.690 9.765 9.120 9.370 16,000,701 -0.75(-7.41%)
Aug 21, 2024 10.18 10.32 9.780 10.12 7,750,444 -0.06(-0.59%)
Aug 20, 2024 10.01 10.23 9.910 10.18 8,004,903 -0.02(-0.20%)
Aug 19, 2024 10.03 10.45 10.01 10.20 10,936,749 +0.58(+6.03%)
Aug 16, 2024 10.00 10.11 9.560 9.620 11,999,733 -0.71(-6.87%)
Aug 15, 2024 10.59 11.04 10.31 10.33 10,178,912 -0.24(-2.27%)
Aug 14, 2024 10.70 10.93 10.43 10.57 10,714,423 +0.28(+2.72%)
Aug 13, 2024 10.85 10.93 10.11 10.29 8,476,916 -0.30(-2.83%)
Aug 12, 2024 10.87 11.01 10.45 10.59 9,909,614 +0.11(+1.05%)
Aug 09, 2024 10.37 10.57 10.04 10.48 9,058,806 +0.14(+1.35%)
Aug 08, 2024 9.490 10.68 9.320 10.34 14,415,818 +0.47(+4.76%)
Aug 07, 2024 9.740 10.08 9.530 9.870 13,152,552 +0.73(+7.99%)
Aug 06, 2024 9.100 9.290 8.660 9.140 12,531,019 +0.54(+6.28%)
Aug 05, 2024 8.530 8.760 8.131 8.600 13,365,515 -0.16(-1.83%)
Aug 02, 2024 9.100 9.208 8.310 8.760 16,430,658 -0.06(-0.68%)
Aug 01, 2024 10.05 10.16 8.710 8.820 21,881,728 -0.62(-6.57%)
Jul 31, 2024 9.570 9.836 9.220 9.440 15,273,651 -0.70(-6.90%)
Jul 30, 2024 9.080 10.29 9.040 10.14 14,858,741 +0.59(+6.18%)
Jul 29, 2024 9.440 9.685 9.050 9.550 14,902,949 +0.10(+1.06%)
Jul 26, 2024 9.670 9.840 9.430 9.450 12,142,726 -0.33(-3.37%)
Jul 25, 2024 10.21 10.41 9.650 9.780 15,887,988 -0.83(-7.82%)
Jul 24, 2024 10.57 11.02 10.51 10.61 9,837,077 -0.82(-7.17%)
Jul 23, 2024 11.50 11.62 11.11 11.43 8,239,482 -0.29(-2.47%)
Jul 22, 2024 11.33 12.01 11.30 11.72 14,004,897 +1.07(+10.05%)
Jul 19, 2024 10.32 10.80 10.14 10.65 8,123,415 +0.25(+2.40%)
Jul 18, 2024 10.11 10.73 10.07 10.40 13,908,562 +0.57(+5.80%)
Jul 17, 2024 10.55 10.57 9.630 9.830 27,149,210 -1.24(-11.20%)
Jul 16, 2024 11.13 11.43 10.92 11.07 11,338,836 +0.14(+1.28%)
Jul 15, 2024 11.50 11.76 10.78 10.93 21,889,764 -1.45(-11.71%)
Jul 12, 2024 11.90 12.78 11.90 12.38 10,271,166 +0.35(+2.91%)
Jul 11, 2024 12.29 12.38 11.93 12.03 11,904,223 -0.48(-3.84%)
Jul 10, 2024 12.73 12.89 12.32 12.51 10,989,286 -0.38(-2.95%)
Jul 09, 2024 13.54 13.59 12.80 12.89 11,012,472 -0.24(-1.83%)
Jul 08, 2024 13.13 13.30 12.91 13.13 7,735,164 +0.27(+2.10%)
Jul 05, 2024 13.48 13.69 12.70 12.86 12,189,933 -1.22(-8.66%)
Jul 03, 2024 13.88 14.44 13.67 14.08 7,148,076 -0.05(-0.35%)
Jul 02, 2024 14.04 14.16 13.70 14.13 9,201,138 -0.18(-1.26%)
Jul 01, 2024 15.10 15.32 14.27 14.31 9,872,047 -1.36(-8.68%)
Jun 28, 2024 16.53 16.67 15.52 15.67 9,457,449 -0.95(-5.72%)
Jun 27, 2024 16.92 17.55 16.42 16.62 9,028,390 -0.63(-3.65%)
Jun 26, 2024 18.09 18.09 17.18 17.25 6,993,706 -1.19(-6.45%)
Jun 25, 2024 18.85 19.43 18.35 18.44 6,075,866 -1.41(-7.10%)
Jun 24, 2024 18.42 19.89 18.32 19.85 6,824,145 +1.46(+7.94%)
Jun 21, 2024 18.76 19.05 18.27 18.39 6,053,148 -0.20(-1.08%)
Jun 20, 2024 19.37 19.42 18.41 18.59 8,221,263 -1.78(-8.74%)
Jun 18, 2024 19.03 20.51 19.03 20.37 7,088,854 +1.45(+7.66%)
Jun 17, 2024 19.21 19.36 18.52 18.92 6,947,249 -1.40(-6.89%)
Jun 14, 2024 20.73 21.16 19.97 20.32 5,501,351 -0.45(-2.17%)
Jun 13, 2024 21.76 21.96 20.28 20.77 7,438,669 -1.44(-6.48%)
Jun 12, 2024 22.66 23.39 21.67 22.21 8,879,272 -1.45(-6.13%)
Jun 11, 2024 22.15 23.70 21.70 23.66 9,688,107 +2.68(+12.77%)
Jun 10, 2024 22.49 22.96 19.88 20.98 13,418,401 -0.06(-0.29%)
Jun 07, 2024 19.53 21.29 19.32 21.04 10,453,999 +1.79(+9.30%)
Jun 06, 2024 19.61 20.04 18.18 19.25 10,808,712 +0.68(+3.66%)
Jun 05, 2024 17.19 18.82 17.08 18.57 10,603,002 +1.70(+10.08%)
Jun 04, 2024 18.15 18.51 16.18 16.87 13,362,061 -1.81(-9.69%)
Jun 03, 2024 18.27 18.81 16.96 18.68 13,126,258 +2.47(+15.24%)
May 31, 2024 16.43 16.89 15.83 16.21 7,547,561 +0.09(+0.56%)
May 30, 2024 16.64 16.99 16.12 16.12 8,713,976 -1.29(-7.41%)
May 29, 2024 18.76 18.77 17.35 17.41 8,796,253 -2.32(-11.76%)
May 28, 2024 18.78 19.94 18.58 19.73 5,643,489 +0.71(+3.73%)
May 24, 2024 20.34 20.34 18.88 19.02 8,629,784 -2.37(-11.08%)
May 23, 2024 24.31 24.72 20.72 21.39 19,936,000 -0.96(-4.30%)
May 22, 2024 20.48 23.16 20.22 22.35 10,759,061 +2.15(+10.64%)
May 21, 2024 20.41 21.10 19.55 20.20 7,461,923 -0.71(-3.40%)
May 20, 2024 19.77 20.99 19.77 20.91 9,126,491 +1.42(+7.29%)
May 17, 2024 18.64 19.67 18.64 19.49 8,047,058 +1.56(+8.70%)
May 16, 2024 17.85 18.88 17.46 17.93 10,291,493 +0.77(+4.49%)
May 15, 2024 16.39 17.37 16.15 17.16 7,832,137 +0.74(+4.51%)
May 14, 2024 16.27 17.02 16.09 16.42 6,284,190 -0.14(-0.85%)
May 13, 2024 15.63 16.75 15.55 16.56 7,554,058 +1.08(+6.98%)
May 10, 2024 15.87 15.92 15.42 15.48 5,713,348 -0.75(-4.62%)
May 09, 2024 15.53 16.41 15.49 16.23 7,425,890 +1.00(+6.57%)
May 08, 2024 15.64 15.69 15.04 15.23 6,004,638 -0.11(-0.72%)
May 07, 2024 15.10 15.47 14.90 15.34 5,108,686 +0.16(+1.05%)
May 06, 2024 15.32 15.90 15.10 15.18 9,434,543 +0.54(+3.69%)
May 03, 2024 13.77 14.79 13.54 14.64 11,915,616 +1.06(+7.81%)
May 02, 2024 13.09 13.77 13.05 13.58 9,923,659 +0.70(+5.43%)
May 01, 2024 12.96 13.19 12.79 12.88 10,680,794 -0.48(-3.59%)
Apr 30, 2024 14.26 14.26 13.32 13.36 9,457,257 -0.89(-6.25%)
Apr 29, 2024 13.51 14.31 13.49 14.25 12,625,816 +1.06(+8.04%)
Apr 26, 2024 13.30 13.49 13.04 13.19 7,919,469 -0.39(-2.87%)
Apr 25, 2024 13.39 13.90 13.25 13.58 7,620,070 +0.11(+0.82%)
Apr 24, 2024 14.19 14.24 13.38 13.47 9,465,190 -1.39(-9.35%)
Apr 23, 2024 14.18 14.97 14.09 14.86 7,644,810 +0.64(+4.50%)
Apr 22, 2024 14.02 14.30 13.84 14.22 5,736,591 +0.68(+5.02%)
Apr 19, 2024 13.81 13.93 13.31 13.54 7,456,650 +0.18(+1.35%)
Apr 18, 2024 13.45 13.66 13.27 13.36 5,784,362 -0.05(-0.37%)
Apr 17, 2024 13.07 13.41 12.86 13.41 7,596,734 -0.14(-1.03%)
Apr 16, 2024 12.87 14.18 12.72 13.55 14,804,071 +0.63(+4.88%)
Apr 15, 2024 13.21 13.38 12.88 12.92 10,054,862 -1.09(-7.78%)
Apr 12, 2024 13.60 14.06 13.52 14.01 7,647,171 +0.35(+2.56%)
Apr 11, 2024 14.18 14.20 13.53 13.66 11,449,093 -0.71(-4.94%)
Apr 10, 2024 14.71 14.81 14.21 14.37 6,183,803 -0.34(-2.31%)
Apr 09, 2024 14.80 15.10 14.05 14.71 8,281,550 +0.50(+3.52%)
Apr 08, 2024 13.70 14.32 13.62 14.21 8,075,768 +0.90(+6.76%)
Apr 05, 2024 13.39 13.98 13.25 13.31 10,321,400 -0.04(-0.30%)
Apr 04, 2024 14.25 14.31 13.19 13.35 12,381,945 -1.09(-7.55%)
Apr 03, 2024 15.17 15.17 14.22 14.44 7,180,483 -0.01(-0.07%)
Apr 02, 2024 13.78 14.91 13.68 14.45 10,460,975 +0.16(+1.12%)
Apr 01, 2024 14.05 14.47 13.72 14.29 13,084,482 +1.43(+11.12%)
Mar 28, 2024 12.82 13.45 12.48 12.86 13,764,312 +0.41(+3.29%)
Mar 27, 2024 12.62 12.74 12.56 12.45 15,425,706 -1.07(-7.91%)
Mar 26, 2024 13.82 13.91 13.35 13.52 9,560,127 -0.20(-1.46%)
Mar 25, 2024 13.62 14.00 13.46 13.72 9,681,226 -0.15(-1.08%)
Mar 22, 2024 13.65 14.06 13.59 13.87 7,336,729 -0.38(-2.67%)
Mar 21, 2024 14.20 14.36 13.69 14.25 10,942,512 -0.08(-0.56%)
Mar 20, 2024 14.31 14.63 14.24 14.33 8,475,824 -0.53(-3.57%)
Mar 19, 2024 14.79 15.10 14.38 14.86 8,318,608 +0.59(+4.13%)
Mar 18, 2024 14.54 14.70 13.76 14.27 10,552,647 +0.35(+2.51%)
Mar 15, 2024 14.35 14.43 13.46 13.92 12,900,516 -0.75(-5.11%)
Mar 14, 2024 13.70 15.04 13.61 14.67 13,392,491 +1.11(+8.19%)
Mar 13, 2024 13.45 13.96 13.28 13.56 10,529,009 -0.51(-3.62%)
Mar 12, 2024 15.22 15.26 13.80 14.07 11,740,623 -0.63(-4.29%)
Mar 11, 2024 15.22 15.22 14.69 14.70 8,734,044 -1.03(-6.55%)
Mar 08, 2024 15.93 16.28 15.69 15.73 6,179,333 -0.18(-1.13%)
Mar 07, 2024 17.79 18.29 15.87 15.91 12,974,644 -2.39(-13.06%)
Mar 06, 2024 18.88 18.92 18.19 18.30 5,156,821 -0.49(-2.61%)
Mar 05, 2024 18.31 19.77 17.80 18.79 8,239,831 +0.25(+1.35%)
Mar 04, 2024 18.54 19.35 18.10 18.54 11,766,162 +1.81(+10.82%)
Mar 01, 2024 16.52 17.10 16.51 16.73 7,678,784 -0.28(-1.65%)
Feb 29, 2024 17.51 18.25 16.94 17.01 9,655,120 -0.81(-4.55%)
Feb 28, 2024 17.19 18.37 17.11 17.82 11,238,678 +1.28(+7.74%)
Feb 27, 2024 16.59 16.96 16.01 16.54 11,770,203 +1.07(+6.92%)
Feb 26, 2024 16.09 16.09 14.93 15.47 11,956,822 +0.74(+5.02%)
Feb 23, 2024 15.40 15.47 14.61 14.73 14,250,171 -1.93(-11.58%)
Feb 22, 2024 16.22 16.99 15.34 16.66 12,007,379 -0.37(-2.17%)
Feb 21, 2024 16.79 17.24 16.10 17.03 17,941,384 +3.30(+24.03%)
Feb 20, 2024 13.74 14.06 13.46 13.73 13,810,226 -0.58(-4.05%)
Feb 16, 2024 13.90 14.67 13.87 14.31 13,803,580 +0.44(+3.17%)
Feb 15, 2024 14.05 14.26 13.45 13.87 15,371,539 +0.10(+0.73%)
Feb 14, 2024 14.52 14.84 13.63 13.77 18,287,416 -1.28(-8.50%)
Feb 13, 2024 15.01 15.47 14.77 15.05 16,197,457 -0.92(-5.76%)
Feb 12, 2024 17.50 17.90 15.78 15.97 16,640,251 -1.73(-9.77%)
Feb 09, 2024 18.24 18.33 17.40 17.70 10,457,022 -0.57(-3.12%)
Feb 08, 2024 19.43 19.59 18.03 18.27 16,482,882 -1.60(-8.05%)
Feb 07, 2024 20.81 20.91 19.60 19.87 12,975,071 -0.67(-3.26%)
Feb 06, 2024 20.99 21.50 20.45 20.54 11,998,732 -1.65(-7.44%)
Feb 05, 2024 22.15 22.66 21.61 22.19 9,059,592 -0.21(-0.94%)
Feb 02, 2024 21.94 22.60 21.70 22.40 8,428,398 +1.03(+4.82%)
Feb 01, 2024 22.54 23.09 21.23 21.37 13,969,389 -1.73(-7.49%)
Jan 31, 2024 22.85 23.87 22.51 23.10 10,462,571 +0.58(+2.58%)
Jan 30, 2024 22.54 23.02 21.77 22.52 10,893,410 +0.61(+2.78%)
Jan 29, 2024 23.02 23.15 21.55 21.91 13,512,376 -2.49(-10.20%)
Jan 26, 2024 24.00 24.60 22.57 24.40 12,461,202 +0.08(+0.33%)
Jan 25, 2024 26.73 26.89 24.01 24.32 12,293,848 -2.46(-9.19%)
Jan 24, 2024 25.82 26.94 25.00 26.78 11,104,382 +2.23(+9.08%)
Jan 23, 2024 22.79 24.65 22.77 24.55 9,617,811 +1.19(+5.09%)
Jan 22, 2024 23.39 24.17 23.15 23.36 10,699,790 -2.73(-10.46%)
Jan 19, 2024 28.34 28.34 26.09 26.09 13,529,595 -4.20(-13.87%)
Jan 18, 2024 31.10 31.18 29.08 30.29 11,782,350 -1.64(-5.14%)
Jan 17, 2024 31.41 33.00 30.90 31.93 8,656,490 +0.78(+2.50%)
Jan 16, 2024 31.88 32.94 31.07 31.15 10,930,712 -5.19(-14.28%)
Jan 12, 2024 35.85 36.55 34.35 36.34 12,177,818 +2.89(+8.64%)
Jan 11, 2024 34.56 36.65 33.39 33.45 12,898,105 -0.58(-1.70%)
Jan 10, 2024 35.34 36.40 33.64 34.03 12,827,171 -4.20(-10.99%)
Jan 09, 2024 37.30 40.70 34.93 38.23 16,632,912 +3.39(+9.73%)
Jan 08, 2024 31.98 35.83 31.16 34.84 11,619,426 -0.55(-1.55%)
Jan 05, 2024 32.72 36.35 32.47 35.39 9,909,853 +0.41(+1.17%)
Jan 04, 2024 34.06 35.26 32.49 34.98 10,073,918 +2.84(+8.84%)
Jan 03, 2024 32.15 32.93 30.75 32.14 8,755,691 +2.27(+7.60%)
Jan 02, 2024 30.14 30.23 29.10 29.87 7,480,639 +1.43(+5.03%)
Dec 29, 2023 29.21 30.05 28.07 28.44 6,533,109 -1.30(-4.37%)
Dec 28, 2023 29.12 30.16 28.76 29.74 7,960,691 +1.96(+7.06%)
Dec 27, 2023 28.78 29.82 27.45 27.78 8,224,441 +0.51(+1.87%)
Dec 26, 2023 27.02 27.39 26.15 27.27 9,286,376 -1.31(-4.58%)
Dec 22, 2023 26.93 28.62 26.91 28.58 6,612,155 +0.53(+1.89%)
Dec 21, 2023 26.52 28.61 26.08 28.05 8,844,678 +2.64(+10.39%)
Dec 20, 2023 26.65 27.37 25.35 25.41 9,071,504 -2.32(-8.37%)
Dec 19, 2023 25.94 27.86 25.18 27.73 10,733,804 -0.54(-1.91%)
Dec 18, 2023 29.91 30.02 28.10 28.27 6,538,122 +0.27(+0.96%)
Dec 15, 2023 28.00 29.19 27.16 28.00 7,926,514 +0.40(+1.45%)
Dec 14, 2023 25.71 27.70 25.65 27.60 7,875,995 +2.02(+7.90%)
Dec 13, 2023 24.21 26.90 24.09 25.58 9,634,075 +1.32(+5.44%)
Dec 12, 2023 25.17 26.07 24.15 24.26 8,459,753 -2.80(-10.35%)
Dec 11, 2023 24.53 27.20 23.82 27.06 16,852,124 -2.77(-9.29%)
Dec 08, 2023 30.39 31.11 29.46 29.83 5,867,277 -0.36(-1.19%)
Dec 07, 2023 30.16 31.45 29.22 30.19 8,716,128 +0.00(+0.00%)
Dec 06, 2023 33.93 34.17 29.64 30.19 12,193,898 -3.64(-10.76%)
Dec 05, 2023 35.51 35.68 32.98 33.83 5,373,383 +0.06(+0.18%)
Dec 04, 2023 33.00 33.95 32.28 33.77 8,245,910 -1.62(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.