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 |
| Nov 25, 2016 | $138.90 | $144.00 | $138.40 | $143.00 | 7 920 |
| Nov 23, 2016 | $131.10 | $140.60 | $131.10 | $137.20 | 27 360 |
| Nov 22, 2016 | $133.80 | $136.70 | $128.90 | $130.00 | 18 300 |
| Nov 21, 2016 | $130.00 | $133.00 | $129.00 | $132.50 | 20 010 |
| Nov 18, 2016 | $122.60 | $124.20 | $121.00 | $123.70 | 26 030 |
| Nov 17, 2016 | $115.50 | $118.90 | $113.70 | $115.00 | 24 800 |
| Nov 16, 2016 | $118.50 | $120.00 | $116.70 | $119.50 | 7 410 |
| Nov 15, 2016 | $122.40 | $124.00 | $114.80 | $116.00 | 35 730 |
| Nov 14, 2016 | $120.60 | $122.20 | $118.60 | $119.90 | 17 710 |
| Nov 11, 2016 | $113.70 | $116.70 | $112.20 | $113.50 | 20 370 |
| Nov 10, 2016 | $107.60 | $113.40 | $105.60 | $113.00 | 32 790 |
| Nov 09, 2016 | $104.50 | $117.70 | $103.90 | $113.90 | 43 350 |
| Nov 08, 2016 | $115.20 | $116.80 | $108.30 | $108.80 | 41 100 |
| Nov 07, 2016 | $125.30 | $126.70 | $121.60 | $125.60 | 21 700 |
| Nov 04, 2016 | $121.50 | $124.20 | $119.30 | $122.50 | 13 430 |
| Nov 03, 2016 | $123.40 | $126.60 | $121.60 | $121.90 | 23 480 |
| Nov 02, 2016 | $127.00 | $130.80 | $124.10 | $124.10 | 32 220 |
| Nov 01, 2016 | $133.30 | $137.00 | $131.00 | $131.60 | 46 030 |
| Oct 31, 2016 | $153.30 | $153.60 | $142.40 | $142.90 | 6 910 |
| Oct 28, 2016 | $147.90 | $151.70 | $147.00 | $150.70 | 7 440 |
| Oct 27, 2016 | $143.60 | $149.40 | $140.80 | $146.90 | 21 090 |
| Oct 26, 2016 | $148.70 | $150.10 | $137.10 | $145.00 | 56 700 |
| Oct 25, 2016 | $160.70 | $163.00 | $154.20 | $154.60 | 39 130 |
| Oct 24, 2016 | $171.30 | $171.70 | $168.00 | $170.00 | 8 470 |
| Oct 21, 2016 | $175.20 | $175.80 | $171.70 | $172.40 | 8 140 |
