NYSEARCA:BOIL
BOIL ETF Price (Quote)
$15.48
-0.750 (-4.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.72 | $16.40 | Friday, 10th May 2024 BOIL stock ended at $15.48. This is 4.62% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.24% from a day low at $15.42 to a day high of $15.92. |
| 90 days | $12.28 | $19.77 | |
| 52 weeks | $12.28 | $79.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $162.20 | $163.70 | $145.70 | $152.50 | 56 219 |
| Dec 30, 2016 | $194.60 | $194.60 | $185.00 | $189.60 | 17 973 |
| Dec 29, 2016 | $196.60 | $200.90 | $190.00 | $195.90 | 19 877 |
| Dec 28, 2016 | $188.40 | $203.40 | $187.80 | $199.40 | 14 562 |
| Dec 27, 2016 | $187.10 | $192.80 | $185.40 | $188.20 | 28 574 |
| Dec 23, 2016 | $179.60 | $187.50 | $179.50 | $184.20 | 28 688 |
| Dec 22, 2016 | $174.60 | $180.00 | $170.00 | $172.70 | 30 711 |
| Dec 21, 2016 | $165.00 | $177.20 | $164.60 | $176.80 | 34 752 |
| Dec 20, 2016 | $153.90 | $156.60 | $150.80 | $154.00 | 27 884 |
| Dec 19, 2016 | $168.20 | $168.90 | $162.00 | $164.00 | 19 130 |
| Dec 16, 2016 | $159.40 | $165.80 | $159.10 | $163.10 | 21 815 |
| Dec 15, 2016 | $173.00 | $180.90 | $163.10 | $166.00 | 28 971 |
| Dec 14, 2016 | $169.20 | $177.60 | $168.40 | $176.80 | 16 900 |
| Dec 13, 2016 | $173.40 | $173.80 | $166.30 | $167.10 | 9 880 |
| Dec 12, 2016 | $174.80 | $179.20 | $167.40 | $170.80 | 37 180 |
| Dec 09, 2016 | $195.10 | $195.80 | $185.00 | $192.20 | 24 590 |
| Dec 08, 2016 | $180.60 | $191.00 | $176.10 | $189.90 | 37 260 |
| Dec 07, 2016 | $190.60 | $193.40 | $174.60 | $175.70 | 39 390 |
| Dec 06, 2016 | $184.70 | $190.00 | $179.00 | $181.80 | 35 180 |
| Dec 05, 2016 | $178.20 | $184.00 | $177.20 | $177.20 | 40 490 |
| Dec 02, 2016 | $167.80 | $171.00 | $155.70 | $164.70 | 38 300 |
| Dec 01, 2016 | $164.10 | $171.70 | $156.90 | $170.80 | 36 390 |
| Nov 30, 2016 | $155.00 | $156.80 | $152.80 | $155.10 | 25 320 |
| Nov 29, 2016 | $153.00 | $155.70 | $148.80 | $153.00 | 28 420 |
| Nov 28, 2016 | $150.40 | $155.40 | $149.80 | $154.80 | 51 170 |
