Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

12.86 +0.41 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 52.83 55.80 52.78 54.38 4,775,156 -0.01(-0.02%)
Sep 28, 2023 54.35 55.87 53.08 54.39 3,706,367 +1.98(+3.78%)
Sep 27, 2023 51.95 54.50 51.88 52.41 4,738,742 +1.32(+2.58%)
Sep 26, 2023 50.85 52.70 50.29 51.09 5,362,045 -1.81(-3.42%)
Sep 25, 2023 52.97 53.68 51.87 52.90 4,718,554 +0.61(+1.17%)
Sep 22, 2023 52.01 52.63 51.02 52.29 5,043,213 +1.07(+2.09%)
Sep 21, 2023 54.06 55.05 50.55 51.22 7,951,108 -2.72(-5.04%)
Sep 20, 2023 53.70 54.86 53.36 53.94 6,041,161 -3.84(-6.65%)
Sep 19, 2023 57.36 59.55 56.36 57.78 4,582,845 +1.38(+2.45%)
Sep 18, 2023 55.22 57.10 54.38 56.40 5,623,612 +1.85(+3.39%)
Sep 15, 2023 55.80 56.72 54.16 54.55 4,986,368 -1.59(-2.83%)
Sep 14, 2023 58.45 59.36 55.93 56.14 6,224,473 -1.02(-1.78%)
Sep 13, 2023 55.90 58.43 55.14 57.16 5,351,849 -0.29(-0.50%)
Sep 12, 2023 55.88 59.08 54.28 57.45 6,603,022 +2.59(+4.72%)
Sep 11, 2023 54.03 55.85 54.00 54.86 4,399,682 -0.90(-1.61%)
Sep 08, 2023 55.75 56.63 55.12 55.76 3,690,694 +0.36(+0.65%)
Sep 07, 2023 53.33 56.94 53.20 55.40 4,857,197 +0.36(+0.65%)
Sep 06, 2023 54.65 55.90 54.21 55.04 4,515,818 -1.84(-3.23%)
Sep 05, 2023 56.57 57.35 55.99 56.88 6,339,119 -4.08(-6.69%)
Sep 01, 2023 64.19 65.26 60.68 60.96 3,254,808 -1.66(-2.65%)
Aug 31, 2023 62.96 66.45 61.60 62.62 4,276,628 -1.84(-2.85%)
Aug 30, 2023 61.02 64.60 60.50 64.46 4,331,833 +4.66(+7.79%)
Aug 29, 2023 60.13 60.62 58.07 59.80 5,090,248 -1.52(-2.48%)
Aug 28, 2023 66.24 66.24 60.27 61.32 4,425,702 -1.45(-2.31%)
Aug 25, 2023 60.07 63.03 59.29 62.77 2,963,661 +2.42(+4.01%)
Aug 24, 2023 57.99 62.57 57.09 60.35 5,062,434 +1.80(+3.07%)
Aug 23, 2023 60.00 60.38 58.51 58.55 3,427,301 -2.58(-4.22%)
Aug 22, 2023 64.18 64.18 60.65 61.13 2,786,676 -3.05(-4.75%)
Aug 21, 2023 65.25 66.01 64.11 64.18 2,910,113 +0.04(+0.06%)
Aug 18, 2023 64.28 65.05 63.58 64.14 2,584,843 -2.39(-3.59%)
Aug 17, 2023 66.88 68.11 65.78 66.53 2,543,205 +0.73(+1.11%)
Aug 16, 2023 66.76 66.91 65.27 65.80 2,989,507 -2.85(-4.15%)
Aug 15, 2023 69.51 69.86 67.90 68.65 3,219,291 -3.43(-4.76%)
Aug 14, 2023 71.33 72.34 69.94 72.08 2,340,175 +0.31(+0.43%)
Aug 11, 2023 68.21 71.90 68.00 71.77 3,604,476 +1.52(+2.16%)
Aug 10, 2023 73.83 74.59 68.77 70.25 3,928,594 -6.98(-9.04%)
Aug 09, 2023 77.81 78.65 74.41 77.23 6,406,681 +8.04(+11.62%)
Aug 08, 2023 66.60 69.37 65.55 69.19 3,728,824 +2.16(+3.22%)
Aug 07, 2023 64.60 67.20 63.96 67.03 5,919,573 +7.65(+12.88%)
Aug 04, 2023 60.40 60.49 58.28 59.38 3,119,597 +1.05(+1.80%)
Aug 03, 2023 57.54 59.50 56.47 58.33 4,978,439 +3.44(+6.27%)
Aug 02, 2023 56.01 56.26 53.81 54.89 5,366,401 -4.36(-7.36%)
Aug 01, 2023 57.58 59.30 57.50 59.25 5,070,562 -3.07(-4.93%)
Jul 31, 2023 61.40 62.41 60.77 62.32 3,698,616 +0.15(+0.24%)
Jul 28, 2023 63.00 63.22 60.20 62.17 3,862,537 +1.59(+2.62%)
Jul 27, 2023 61.93 62.87 58.10 60.58 6,517,055 -3.99(-6.18%)
Jul 26, 2023 63.68 65.30 62.79 64.57 3,502,939 -2.40(-3.58%)
Jul 25, 2023 64.64 68.63 64.45 66.97 3,953,331 +1.87(+2.87%)
Jul 24, 2023 64.00 66.30 63.45 65.10 3,422,388 -0.44(-0.67%)
Jul 21, 2023 65.20 66.53 64.47 65.54 3,016,613 -0.43(-0.65%)
Jul 20, 2023 65.74 68.02 64.91 65.97 4,992,248 +4.64(+7.57%)
Jul 19, 2023 61.54 62.65 59.66 61.33 3,588,834 +0.35(+0.57%)
Jul 18, 2023 59.99 62.20 59.29 60.98 5,052,883 +3.85(+6.74%)
Jul 17, 2023 56.40 58.17 55.18 57.13 3,606,148 -0.50(-0.87%)
Jul 14, 2023 59.99 60.12 55.67 57.63 4,240,995 -0.44(-0.76%)
Jul 13, 2023 60.05 61.64 57.50 58.07 4,464,794 -3.37(-5.49%)
Jul 12, 2023 61.95 63.13 60.17 61.44 4,147,633 -4.01(-6.13%)
Jul 11, 2023 63.77 66.40 63.43 65.45 2,822,252 +2.84(+4.54%)
Jul 10, 2023 62.31 64.04 61.42 62.61 3,145,667 +3.66(+6.21%)
Jul 07, 2023 61.30 63.99 57.65 58.95 5,269,313 -3.09(-4.98%)
Jul 06, 2023 62.70 64.68 60.02 62.04 3,911,795 -1.07(-1.70%)
Jul 05, 2023 68.22 68.60 62.51 63.11 3,385,403 -2.73(-4.15%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.