NYSEARCA:BOIL
BOIL ETF Price (Quote)
$12.88
-0.480 (-3.59%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.17 | Wednesday, 1st May 2024 BOIL stock ended at $12.88. This is 3.59% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $12.79 to a day high of $13.19. |
| 90 days | $12.28 | $23.09 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $72.60 | $76.30 | $69.40 | $70.20 | 3 334 268 |
| Mar 27, 2023 | $77.40 | $78.20 | $72.00 | $75.00 | 3 994 603 |
| Mar 24, 2023 | $82.40 | $86.00 | $80.40 | $81.40 | 2 564 482 |
| Mar 23, 2023 | $81.60 | $86.01 | $77.80 | $78.20 | 3 645 873 |
| Mar 22, 2023 | $89.20 | $91.00 | $79.40 | $82.60 | 3 655 024 |
| Mar 21, 2023 | $79.00 | $94.80 | $78.60 | $91.40 | 4 462 003 |
| Mar 20, 2023 | $90.60 | $91.20 | $82.80 | $84.80 | 3 607 191 |
| Mar 17, 2023 | $97.60 | $99.00 | $91.40 | $93.20 | 3 306 606 |
| Mar 16, 2023 | $102.00 | $108.00 | $100.40 | $106.80 | 2 163 511 |
| Mar 15, 2023 | $103.00 | $105.20 | $96.60 | $101.00 | 3 493 222 |
| Mar 14, 2023 | $114.60 | $116.20 | $108.80 | $113.20 | 2 391 988 |
| Mar 13, 2023 | $107.00 | $117.20 | $106.00 | $115.60 | 3 276 588 |
| Mar 10, 2023 | $108.30 | $110.80 | $101.60 | $101.80 | 2 659 534 |
| Mar 09, 2023 | $118.75 | $120.80 | $106.20 | $108.40 | 3 398 166 |
| Mar 08, 2023 | $122.20 | $122.40 | $112.60 | $118.80 | 3 245 323 |
| Mar 07, 2023 | $122.00 | $127.00 | $118.20 | $123.80 | 2 503 270 |
| Mar 06, 2023 | $123.20 | $125.40 | $112.80 | $121.00 | 5 007 309 |
| Mar 03, 2023 | $141.20 | $159.40 | $138.61 | $157.20 | 3 931 141 |
| Mar 02, 2023 | $142.20 | $142.60 | $130.80 | $136.40 | 2 832 262 |
| Mar 01, 2023 | $127.36 | $142.00 | $126.60 | $140.20 | 3 592 551 |
| Feb 28, 2023 | $128.02 | $134.40 | $117.20 | $133.40 | 4 082 413 |
| Feb 27, 2023 | $129.20 | $131.80 | $121.00 | $129.40 | 4 432 417 |
| Feb 24, 2023 | $114.60 | $120.00 | $110.00 | $119.20 | 3 378 940 |
| Feb 23, 2023 | $104.50 | $112.40 | $99.40 | $109.40 | 4 379 139 |
| Feb 22, 2023 | $94.22 | $104.40 | $92.60 | $97.20 | 4 631 547 |
