Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.470 -0.610 (-7.55%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
May 29, 2020 34.83 36.74 33.13 35.86 307,700 +0.49(+1.38%)
May 28, 2020 37.06 37.54 35.30 35.37 176,732 -2.14(-5.70%)
May 27, 2020 38.90 39.78 37.20 37.51 283,470 -2.30(-5.78%)
May 26, 2020 39.91 40.50 38.47 39.81 243,312 +1.85(+4.87%)
May 22, 2020 36.47 38.58 36.35 37.96 82,900 +0.58(+1.55%)
May 21, 2020 37.16 37.59 35.90 37.38 177,801 -1.64(-4.20%)
May 20, 2020 42.96 43.33 37.95 39.02 227,263 -3.19(-7.56%)
May 19, 2020 43.54 43.57 41.77 42.21 182,021 +0.98(+2.38%)
May 18, 2020 40.10 43.50 39.85 41.23 322,304 +5.00(+13.80%)
May 15, 2020 39.47 39.50 35.82 36.23 128,100 -1.26(-3.36%)
May 14, 2020 37.60 39.96 37.40 37.49 140,633 -0.54(-1.42%)
May 13, 2020 40.31 40.38 36.35 38.03 133,935 -3.43(-8.27%)
May 12, 2020 45.21 45.77 41.34 41.46 127,452 -6.37(-13.32%)
May 11, 2020 48.33 48.94 46.30 47.83 46,989 +0.67(+1.42%)
May 08, 2020 47.42 48.54 46.50 47.16 89,900 -2.00(-4.07%)
May 07, 2020 51.19 52.32 48.80 49.16 168,311 -2.42(-4.69%)
May 06, 2020 53.03 53.03 50.83 51.58 193,017 -4.79(-8.50%)
May 05, 2020 58.69 60.73 56.27 56.37 242,110 +2.08(+3.83%)
May 04, 2020 53.45 54.86 52.07 54.29 221,848 +4.84(+9.79%)
May 01, 2020 52.00 52.76 49.24 49.45 140,700 -1.60(-3.13%)
Apr 30, 2020 48.96 51.66 47.91 51.05 155,311 +2.74(+5.66%)
Apr 29, 2020 50.02 50.64 47.64 48.31 122,698 -3.20(-6.21%)
Apr 28, 2020 53.17 53.30 51.00 51.51 165,081 +0.76(+1.50%)
Apr 27, 2020 45.85 51.29 45.00 50.75 211,187 +1.67(+3.40%)
Apr 24, 2020 51.96 52.00 48.61 49.08 98,500 -2.32(-4.51%)
Apr 23, 2020 53.32 55.00 50.69 51.40 38,737 -3.60(-6.55%)
Apr 22, 2020 52.44 56.42 52.44 55.00 66,341 +2.80(+5.36%)
Apr 21, 2020 56.48 57.06 50.99 52.20 170,773 +46.71(+850.82%)
Apr 20, 2020 4.990 5.600 4.900 5.490 902,463 +0.72(+15.09%)
Apr 17, 2020 4.900 5.005 4.690 4.770 405,700 +0.17(+3.70%)
Apr 16, 2020 4.090 4.720 4.020 4.600 1,102,219 +0.40(+9.52%)
Apr 15, 2020 4.470 4.479 4.170 4.200 656,504 -0.32(-7.08%)
Apr 14, 2020 4.680 4.740 4.520 4.520 369,424 -0.37(-7.57%)
Apr 13, 2020 5.020 5.070 4.710 4.890 350,663 +0.09(+1.87%)
Apr 09, 2020 4.910 5.000 4.740 4.800 320,100 -0.17(-3.42%)
Apr 08, 2020 5.330 5.430 4.891 4.970 564,322 -0.48(-8.81%)
Apr 07, 2020 5.060 5.450 5.000 5.450 666,047 +0.76(+16.20%)
Apr 06, 2020 4.350 4.710 4.340 4.690 427,892 +0.51(+12.20%)
Apr 03, 2020 3.700 4.235 3.700 4.180 561,500 +0.44(+11.76%)
Apr 02, 2020 3.750 3.850 3.590 3.740 667,841 -0.17(-4.35%)
Apr 01, 2020 4.070 4.080 3.870 3.910 811,245 -0.35(-8.22%)
Mar 31, 2020 4.540 4.540 4.165 4.260 266,526 -0.20(-4.48%)
Mar 30, 2020 4.210 4.510 4.210 4.460 321,632 +0.10(+2.29%)
Mar 27, 2020 4.350 4.445 4.266 4.360 168,900 -0.08(-1.80%)
Mar 26, 2020 4.500 4.660 4.330 4.440 351,604 -0.19(-4.10%)
Mar 25, 2020 4.670 4.700 4.484 4.630 158,140 -0.09(-1.91%)
Mar 24, 2020 4.690 4.750 4.540 4.720 217,644 +0.39(+9.10%)
Mar 23, 2020 4.290 4.500 4.210 4.327 367,274 +0.08(+1.80%)
Mar 20, 2020 4.720 4.740 4.250 4.250 283,100 -0.40(-8.60%)
Mar 19, 2020 4.370 4.670 4.330 4.650 173,792 +0.22(+4.97%)
Mar 18, 2020 4.450 4.530 3.951 4.430 546,749 -0.45(-9.22%)
Mar 17, 2020 5.410 5.410 4.830 4.880 308,690 -0.42(-7.92%)
Mar 16, 2020 5.380 5.550 5.110 5.300 228,341 -0.60(-10.17%)
Mar 13, 2020 6.090 6.130 5.620 5.900 736,700 +0.35(+6.31%)
Mar 12, 2020 5.360 5.810 5.280 5.550 574,029 -0.28(-4.80%)
Mar 11, 2020 6.420 6.590 5.740 5.830 579,439 -0.35(-5.66%)
Mar 10, 2020 5.650 6.300 5.640 6.180 644,596 +0.66(+11.96%)
Mar 09, 2020 4.990 5.530 4.700 5.520 602,948 +0.57(+11.52%)
Mar 06, 2020 5.120 5.160 4.860 4.950 330,500 -0.24(-4.63%)
Mar 05, 2020 5.501 5.520 5.180 5.190 274,196 -0.40(-7.15%)
Mar 04, 2020 5.590 5.640 5.390 5.590 203,012 +0.19(+3.52%)
Mar 03, 2020 5.400 5.610 5.300 5.400 508,384 +0.27(+5.26%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.