NYSEARCA:BOIL
BOIL ETF Price (Quote)
$13.36
-0.0500 (-0.373%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.28 | $15.17 | Thursday, 18th Apr 2024 BOIL stock ended at $13.36. This is 0.373% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $13.27 to a day high of $13.66. |
| 90 days | $12.28 | $28.36 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $64.60 | $66.20 | $59.20 | $60.80 | 3 121 778 |
| 2023-05-24 | $65.60 | $66.60 | $64.30 | $66.40 | 1 793 087 |
| 2023-05-23 | $63.20 | $65.80 | $62.20 | $63.00 | 2 270 100 |
| 2023-05-22 | $68.00 | $68.20 | $63.60 | $65.40 | 3 251 715 |
| 2023-05-19 | $77.80 | $79.80 | $73.40 | $74.60 | 3 205 487 |
| 2023-05-18 | $64.80 | $76.30 | $63.32 | $75.40 | 5 480 260 |
| 2023-05-17 | $62.40 | $66.20 | $62.00 | $64.40 | 2 213 960 |
| 2023-05-16 | $68.56 | $70.00 | $63.80 | $64.00 | 2 671 577 |
| 2023-05-15 | $63.40 | $66.00 | $62.60 | $65.00 | 2 717 899 |
| 2023-05-12 | $56.20 | $63.00 | $55.80 | $60.80 | 3 336 187 |
| 2023-05-11 | $56.10 | $58.00 | $54.80 | $55.80 | 1 733 638 |
| 2023-05-10 | $56.60 | $57.60 | $54.60 | $55.40 | 2 159 607 |
| 2023-05-09 | $60.20 | $61.20 | $57.60 | $59.80 | 2 039 009 |
| 2023-05-08 | $58.00 | $59.60 | $56.80 | $58.60 | 2 630 473 |
| 2023-05-05 | $54.60 | $56.40 | $53.60 | $53.80 | 2 500 060 |
| 2023-05-04 | $55.80 | $55.80 | $53.00 | $53.20 | 3 293 587 |
| 2023-05-03 | $56.98 | $57.60 | $54.60 | $56.20 | 3 864 635 |
| 2023-05-02 | $61.20 | $61.20 | $58.40 | $60.20 | 3 710 873 |
| 2023-05-01 | $66.20 | $66.40 | $62.60 | $63.60 | 2 636 895 |
| 2023-04-28 | $66.80 | $69.00 | $65.40 | $67.60 | 3 083 516 |
| 2023-04-27 | $65.40 | $67.40 | $62.80 | $66.00 | 2 732 610 |
| 2023-04-26 | $65.40 | $65.40 | $62.80 | $64.60 | 3 541 065 |
| 2023-04-25 | $71.00 | $71.80 | $69.20 | $69.20 | 2 476 361 |
| 2023-04-24 | $68.20 | $73.80 | $68.00 | $72.40 | 2 291 182 |
| 2023-04-21 | $70.00 | $71.40 | $68.20 | $68.80 | 1 700 081 |
