NYSEARCA:BOIL
BOIL ETF Price (Quote)
$16.23
+1.00 (+6.57%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $16.40 | Thursday, 9th May 2024 BOIL stock ended at $16.23. This is 6.57% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.87% from a day low at $15.49 to a day high of $16.40. |
| 90 days | $12.28 | $19.77 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 24, 2020 | $28.66 | $30.35 | $28.45 | $30.11 | 1 049 883 |
| Jul 23, 2020 | $26.47 | $29.72 | $25.67 | $29.09 | 2 369 143 |
| Jul 22, 2020 | $24.63 | $26.24 | $24.35 | $26.02 | 1 191 300 |
| Jul 21, 2020 | $25.59 | $25.73 | $24.95 | $25.28 | 1 037 800 |
| Jul 20, 2020 | $25.45 | $25.45 | $23.61 | $24.80 | 2 068 900 |
| Jul 17, 2020 | $27.74 | $28.03 | $26.73 | $26.92 | 1 033 700 |
| Jul 16, 2020 | $28.73 | $29.69 | $27.01 | $27.56 | 1 630 100 |
| Jul 15, 2020 | $28.44 | $29.15 | $27.38 | $29.05 | 880 900 |
| Jul 14, 2020 | $27.59 | $28.76 | $27.25 | $28.12 | 946 300 |
| Jul 13, 2020 | $29.65 | $30.04 | $27.86 | $27.91 | 1 384 900 |
| Jul 10, 2020 | $30.00 | $30.69 | $29.34 | $29.97 | 992 200 |
| Jul 09, 2020 | $32.32 | $32.51 | $28.92 | $29.00 | 1 426 400 |
| Jul 08, 2020 | $32.00 | $32.16 | $30.63 | $31.10 | 862 600 |
| Jul 07, 2020 | $33.72 | $34.68 | $32.73 | $32.83 | 1 030 600 |
| Jul 06, 2020 | $30.36 | $31.65 | $29.76 | $31.51 | 1 142 300 |
| Jul 02, 2020 | $26.62 | $28.25 | $26.49 | $27.63 | 677 199 |
| Jul 01, 2020 | $26.75 | $27.42 | $25.72 | $26.70 | 826 065 |
| Jun 30, 2020 | $28.88 | $29.06 | $27.13 | $28.36 | 792 827 |
| Jun 29, 2020 | $26.37 | $28.50 | $26.17 | $26.92 | 1 254 737 |
| Jun 26, 2020 | $22.73 | $23.70 | $22.69 | $22.95 | 479 693 |
| Jun 25, 2020 | $25.26 | $25.43 | $22.50 | $22.90 | 1 353 392 |
