NYSEARCA:BOIL
BOIL ETF Price (Quote)
$14.64
+1.06 (+7.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $15.17 | Friday, 3rd May 2024 BOIL stock ended at $14.64. This is 7.81% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.23% from a day low at $13.54 to a day high of $14.79. |
| 90 days | $12.28 | $22.66 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 21, 2020 | $41.95 | $45.69 | $41.84 | $45.18 | 743 822 |
| Aug 20, 2020 | $45.38 | $45.66 | $43.90 | $43.95 | 468 570 |
| Aug 19, 2020 | $45.35 | $45.97 | $44.88 | $45.50 | 396 235 |
| Aug 18, 2020 | $45.70 | $46.33 | $44.97 | $45.32 | 604 178 |
| Aug 17, 2020 | $44.01 | $44.35 | $42.51 | $43.63 | 498 297 |
| Aug 14, 2020 | $42.69 | $44.34 | $42.30 | $43.48 | 1 139 350 |
| Aug 13, 2020 | $39.50 | $40.57 | $39.17 | $40.37 | 700 132 |
| Aug 12, 2020 | $37.70 | $39.75 | $37.20 | $39.28 | 638 971 |
| Aug 11, 2020 | $40.34 | $40.68 | $38.95 | $38.99 | 685 749 |
| Aug 10, 2020 | $40.61 | $40.78 | $37.81 | $39.32 | 838 811 |
| Aug 07, 2020 | $41.60 | $42.61 | $39.70 | $42.33 | 998 538 |
| Aug 06, 2020 | $43.55 | $43.64 | $38.30 | $38.69 | 1 360 624 |
| Aug 05, 2020 | $41.00 | $42.69 | $39.33 | $41.14 | 1 846 010 |
| Aug 04, 2020 | $37.38 | $40.61 | $36.40 | $40.09 | 1 588 545 |
| Aug 03, 2020 | $33.69 | $38.84 | $33.23 | $37.39 | 3 128 565 |
| Jul 31, 2020 | $28.79 | $29.15 | $27.32 | $27.95 | 1 223 937 |
| Jul 30, 2020 | $30.81 | $31.11 | $28.41 | $28.84 | 1 691 804 |
| Jul 29, 2020 | $30.45 | $32.39 | $30.02 | $31.35 | 1 712 972 |
| Jul 28, 2020 | $30.00 | $30.14 | $28.40 | $29.83 | 1 321 146 |
| Jul 27, 2020 | $29.40 | $29.75 | $27.05 | $27.54 | 1 553 439 |
