NYSEARCA:BOIL
BOIL ETF Price (Quote)
$13.19
-0.390 (-2.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.28 | $15.17 | Friday, 26th Apr 2024 BOIL stock ended at $13.19. This is 2.87% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $13.04 to a day high of $13.49. |
| 90 days | $12.28 | $23.87 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $40.12 | $42.90 | $39.70 | $41.82 | 768 302 |
| Sep 25, 2020 | $44.00 | $44.78 | $42.30 | $42.87 | 657 839 |
| Sep 24, 2020 | $43.86 | $46.52 | $41.88 | $44.76 | 1 089 204 |
| Sep 23, 2020 | $40.22 | $43.77 | $39.90 | $42.86 | 1 724 239 |
| Sep 22, 2020 | $37.83 | $37.92 | $35.83 | $36.84 | 1 028 808 |
| Sep 21, 2020 | $37.66 | $40.86 | $36.76 | $40.26 | 1 293 536 |
| Sep 18, 2020 | $36.67 | $38.56 | $36.05 | $38.24 | 947 825 |
| Sep 17, 2020 | $36.65 | $36.83 | $34.06 | $35.83 | 1 633 998 |
| Sep 16, 2020 | $40.59 | $40.73 | $38.34 | $38.76 | 644 817 |
| Sep 15, 2020 | $40.93 | $42.10 | $40.89 | $41.04 | 1 362 704 |
| Sep 14, 2020 | $42.95 | $43.50 | $40.68 | $41.29 | 875 419 |
| Sep 11, 2020 | $42.50 | $42.50 | $40.80 | $40.81 | 534 603 |
| Sep 10, 2020 | $43.85 | $44.72 | $42.72 | $42.89 | 624 999 |
| Sep 09, 2020 | $46.37 | $46.39 | $44.40 | $45.12 | 638 046 |
| Sep 08, 2020 | $47.37 | $47.77 | $45.00 | $45.23 | 700 293 |
| Sep 04, 2020 | $46.71 | $49.55 | $45.73 | $49.26 | 473 249 |
| Sep 03, 2020 | $48.01 | $48.20 | $46.27 | $47.15 | 522 196 |
| Sep 02, 2020 | $46.64 | $48.83 | $46.07 | $47.73 | 1 280 553 |
| Sep 01, 2020 | $46.31 | $48.00 | $45.05 | $46.25 | 723 031 |
| Aug 31, 2020 | $44.27 | $47.79 | $43.55 | $47.27 | 895 723 |
| Aug 28, 2020 | $46.99 | $47.69 | $45.88 | $46.86 | 724 365 |
| Aug 27, 2020 | $45.58 | $48.03 | $45.47 | $47.44 | 895 994 |
| Aug 26, 2020 | $44.97 | $45.56 | $42.89 | $43.15 | 556 445 |
| Aug 25, 2020 | $45.19 | $45.72 | $44.64 | $44.75 | 448 923 |
| Aug 24, 2020 | $46.10 | $46.90 | $45.43 | $45.58 | 458 209 |
