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 |
| May 31, 2016 | $112.30 | $121.80 | $112.30 | $119.00 | 29 090 |
| May 27, 2016 | $107.50 | $110.70 | $106.80 | $108.20 | 6 970 |
| May 26, 2016 | $107.70 | $109.60 | $105.00 | $106.50 | 7 940 |
| May 25, 2016 | $109.00 | $112.30 | $104.90 | $108.60 | 20 140 |
| May 24, 2016 | $110.00 | $110.00 | $106.20 | $107.10 | 14 700 |
| May 23, 2016 | $117.60 | $118.90 | $110.60 | $111.80 | 16 020 |
| May 20, 2016 | $113.00 | $114.30 | $111.60 | $111.60 | 4 410 |
| May 19, 2016 | $104.60 | $112.70 | $102.50 | $110.70 | 23 260 |
| May 18, 2016 | $108.00 | $108.00 | $104.90 | $105.80 | 19 190 |
| May 17, 2016 | $112.60 | $113.30 | $109.90 | $111.60 | 8 640 |
| May 16, 2016 | $112.50 | $112.50 | $109.00 | $110.00 | 25 170 |
| May 13, 2016 | $118.00 | $122.40 | $116.10 | $116.60 | 9 200 |
| May 12, 2016 | $122.50 | $124.00 | $119.00 | $122.00 | 6 850 |
| May 11, 2016 | $119.00 | $123.10 | $117.20 | $122.10 | 4 550 |
| May 10, 2016 | $119.50 | $122.20 | $119.30 | $121.80 | 8 400 |
| May 09, 2016 | $117.70 | $117.70 | $114.50 | $115.40 | 4 160 |
| May 06, 2016 | $114.90 | $119.30 | $114.00 | $116.30 | 8 220 |
| May 05, 2016 | $120.20 | $121.00 | $115.40 | $117.00 | 10 960 |
| May 04, 2016 | $122.50 | $123.40 | $118.50 | $122.50 | 15 980 |
| May 03, 2016 | $117.70 | $119.80 | $116.00 | $117.80 | 15 760 |
| May 02, 2016 | $120.50 | $120.50 | $112.90 | $115.00 | 17 690 |
| Apr 29, 2016 | $119.50 | $127.20 | $117.50 | $122.60 | 16 870 |
| Apr 28, 2016 | $118.60 | $121.40 | $116.80 | $117.40 | 11 270 |
| Apr 27, 2016 | $121.90 | $125.20 | $119.10 | $123.30 | 21 240 |
| Apr 26, 2016 | $122.10 | $123.20 | $120.20 | $123.20 | 9 340 |
