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 |
| Sep 15, 2016 | $149.00 | $156.30 | $146.70 | $154.30 | 7 910 |
| Sep 14, 2016 | $155.50 | $156.60 | $148.30 | $152.00 | 6 940 |
| Sep 13, 2016 | $154.70 | $155.80 | $151.50 | $153.10 | 12 140 |
| Sep 12, 2016 | $151.20 | $154.70 | $150.60 | $151.60 | 29 060 |
| Sep 09, 2016 | $148.10 | $148.80 | $143.00 | $143.20 | 9 980 |
| Sep 08, 2016 | $140.90 | $147.80 | $140.40 | $145.90 | 15 730 |
| Sep 07, 2016 | $141.30 | $141.60 | $135.80 | $136.80 | 22 320 |
| Sep 06, 2016 | $141.30 | $141.30 | $138.00 | $140.10 | 16 420 |
| Sep 02, 2016 | $148.00 | $148.10 | $144.10 | $144.70 | 10 360 |
| Sep 01, 2016 | $150.60 | $151.50 | $145.10 | $146.70 | 10 740 |
| Aug 31, 2016 | $150.80 | $156.60 | $150.80 | $154.70 | 7 860 |
| Aug 30, 2016 | $158.90 | $158.90 | $148.00 | $150.50 | 9 400 |
| Aug 29, 2016 | $157.60 | $160.40 | $154.00 | $156.40 | 9 950 |
| Aug 26, 2016 | $155.10 | $162.00 | $154.50 | $157.00 | 18 580 |
| Aug 25, 2016 | $153.50 | $158.50 | $152.80 | $155.80 | 23 330 |
| Aug 24, 2016 | $150.70 | $154.00 | $150.70 | $151.50 | 20 150 |
| Aug 23, 2016 | $142.10 | $148.50 | $141.70 | $147.00 | 14 800 |
| Aug 22, 2016 | $141.00 | $142.00 | $138.00 | $139.00 | 7 590 |
| Aug 19, 2016 | $136.80 | $137.00 | $133.00 | $133.30 | 11 640 |
| Aug 18, 2016 | $138.30 | $144.90 | $138.00 | $143.30 | 10 710 |
| Aug 17, 2016 | $138.80 | $141.30 | $137.20 | $139.20 | 7 770 |
| Aug 16, 2016 | $138.30 | $140.20 | $137.50 | $139.90 | 9 830 |
| Aug 15, 2016 | $139.00 | $140.90 | $135.50 | $137.20 | 14 190 |
| Aug 12, 2016 | $139.70 | $140.90 | $136.00 | $136.80 | 7 970 |
| Aug 11, 2016 | $136.20 | $140.00 | $133.20 | $134.80 | 20 020 |
