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 |
| Jun 24, 2020 | $27.03 | $27.89 | $26.38 | $26.48 | 332 698 |
| Jun 23, 2020 | $27.83 | $28.04 | $27.01 | $27.14 | 300 338 |
| Jun 22, 2020 | $29.23 | $30.19 | $28.20 | $28.40 | 352 030 |
| Jun 19, 2020 | $28.83 | $29.57 | $28.75 | $29.05 | 63 323 |
| Jun 18, 2020 | $28.09 | $29.18 | $27.74 | $28.49 | 68 808 |
| Jun 17, 2020 | $27.84 | $28.75 | $27.58 | $28.44 | 65 998 |
| Jun 16, 2020 | $28.11 | $28.46 | $27.50 | $27.87 | 147 973 |
| Jun 15, 2020 | $30.75 | $30.75 | $29.45 | $29.77 | 129 191 |
| Jun 12, 2020 | $33.51 | $33.78 | $31.19 | $31.72 | 126 243 |
| Jun 11, 2020 | $34.28 | $34.90 | $33.15 | $34.32 | 128 148 |
| Jun 10, 2020 | $33.45 | $34.24 | $33.15 | $33.49 | 149 667 |
| Jun 09, 2020 | $33.35 | $33.76 | $32.65 | $32.88 | 165 181 |
| Jun 08, 2020 | $33.70 | $34.52 | $33.30 | $34.40 | 267 614 |
| Jun 05, 2020 | $36.20 | $36.30 | $33.50 | $34.33 | 242 995 |
| Jun 04, 2020 | $35.39 | $36.01 | $34.29 | $35.30 | 84 248 |
| Jun 03, 2020 | $36.30 | $36.55 | $34.04 | $34.68 | 185 275 |
| Jun 02, 2020 | $34.00 | $34.42 | $33.21 | $33.43 | 93 965 |
| Jun 01, 2020 | $33.27 | $35.32 | $33.09 | $33.60 | 298 218 |
| May 29, 2020 | $34.83 | $36.74 | $33.13 | $35.86 | 307 783 |
| May 28, 2020 | $37.06 | $37.54 | $35.30 | $35.37 | 176 717 |
| May 27, 2020 | $38.90 | $39.78 | $37.20 | $37.51 | 283 125 |
| May 26, 2020 | $39.91 | $40.50 | $38.47 | $39.81 | 243 312 |
| May 22, 2020 | $36.47 | $38.58 | $36.35 | $37.96 | 82 928 |
| May 21, 2020 | $37.16 | $37.59 | $35.90 | $37.38 | 177 781 |
| May 20, 2020 | $42.96 | $43.33 | $37.95 | $39.02 | 227 263 |
