ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
19.85
+2.06 (11.58%)
At close: Mar 6, 2026, 4:00 PM EST
20.07
+0.22 (1.11%)
After-hours: Mar 6, 2026, 8:00 PM EST
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.22 | 21.01 | 18.84 | 19.85 | 19.85 | 11.58% | 23,055,379 |
| Mar 5, 2026 | 17.43 | 18.45 | 17.01 | 17.79 | 17.79 | 4.34% | 16,579,144 |
| Mar 4, 2026 | 17.33 | 17.61 | 16.74 | 17.05 | 17.05 | -8.28% | 18,520,855 |
| Mar 3, 2026 | 20.00 | 20.17 | 17.88 | 18.59 | 18.59 | 4.56% | 22,910,703 |
| Mar 2, 2026 | 17.61 | 17.88 | 17.05 | 17.78 | 17.78 | 8.15% | 19,254,736 |
| Feb 27, 2026 | 16.38 | 16.65 | 16.06 | 16.44 | 16.44 | 2.11% | 9,678,602 |
| Feb 26, 2026 | 15.86 | 16.19 | 15.55 | 16.10 | 16.10 | -3.13% | 12,562,816 |
| Feb 25, 2026 | 16.74 | 17.15 | 16.36 | 16.62 | 16.62 | 2.47% | 9,632,811 |
| Feb 24, 2026 | 16.73 | 16.92 | 16.03 | 16.22 | 16.22 | -4.92% | 10,845,471 |
| Feb 23, 2026 | 18.10 | 18.26 | 17.06 | 17.06 | 17.06 | -4.37% | 11,396,955 |
| Feb 20, 2026 | 17.48 | 18.88 | 17.36 | 17.84 | 17.84 | 3.24% | 13,013,503 |
| Feb 19, 2026 | 17.95 | 17.99 | 17.25 | 17.28 | 17.28 | -0.69% | 11,791,621 |
| Feb 18, 2026 | 17.24 | 17.49 | 16.55 | 17.40 | 17.40 | -0.46% | 12,752,521 |
| Feb 17, 2026 | 17.53 | 17.95 | 17.23 | 17.48 | 17.48 | -7.85% | 10,923,885 |
| Feb 13, 2026 | 18.41 | 19.29 | 18.38 | 18.97 | 18.97 | -0.21% | 6,684,057 |
| Feb 12, 2026 | 20.04 | 20.21 | 18.91 | 19.01 | 19.01 | 0.21% | 7,821,936 |
| Feb 11, 2026 | 18.21 | 19.22 | 18.13 | 18.97 | 18.97 | 2.71% | 8,667,137 |
| Feb 10, 2026 | 18.99 | 19.38 | 18.27 | 18.47 | 18.47 | -0.65% | 9,761,678 |
| Feb 9, 2026 | 18.70 | 19.70 | 18.44 | 18.59 | 18.59 | -15.62% | 10,588,388 |
| Feb 6, 2026 | 23.43 | 24.38 | 21.80 | 22.03 | 22.03 | -3.59% | 11,123,269 |
| Feb 5, 2026 | 22.90 | 23.39 | 20.80 | 22.85 | 22.85 | 0.79% | 11,702,443 |
| Feb 4, 2026 | 23.09 | 23.14 | 21.58 | 22.67 | 22.67 | 7.54% | 13,167,707 |
| Feb 3, 2026 | 20.19 | 21.68 | 20.08 | 21.08 | 21.08 | 4.77% | 12,656,027 |
| Feb 2, 2026 | 25.50 | 26.22 | 18.24 | 20.12 | 20.12 | -50.53% | 29,792,044 |
| Jan 30, 2026 | 35.96 | 41.25 | 35.29 | 40.67 | 40.67 | 24.68% | 18,659,908 |
| Jan 29, 2026 | 31.46 | 33.31 | 30.20 | 32.62 | 32.62 | 7.20% | 15,804,865 |
| Jan 28, 2026 | 30.13 | 32.89 | 29.43 | 30.43 | 30.43 | -2.37% | 24,590,095 |
| Jan 27, 2026 | 29.97 | 33.18 | 28.92 | 31.17 | 31.17 | -1.95% | 20,685,955 |
| Jan 26, 2026 | 29.45 | 33.27 | 29.03 | 31.79 | 31.79 | 12.33% | 26,432,611 |
| Jan 23, 2026 | 29.07 | 29.07 | 27.25 | 28.30 | 28.30 | 8.22% | 20,808,484 |
| Jan 22, 2026 | 29.35 | 29.90 | 25.95 | 26.15 | 26.15 | -3.15% | 30,988,890 |
| Jan 21, 2026 | 27.00 | 27.29 | 25.07 | 27.00 | 27.00 | 20.32% | 32,374,238 |
| Jan 20, 2026 | 21.91 | 23.01 | 21.00 | 22.44 | 22.44 | 36.66% | 33,500,140 |
| Jan 16, 2026 | 15.93 | 16.51 | 15.63 | 16.42 | 16.42 | 1.80% | 11,510,734 |
| Jan 15, 2026 | 15.83 | 16.38 | 15.20 | 16.13 | 16.13 | -2.06% | 13,928,445 |
| Jan 14, 2026 | 16.67 | 16.83 | 15.69 | 16.47 | 16.47 | -11.45% | 21,438,856 |
| Jan 13, 2026 | 17.85 | 18.89 | 17.61 | 18.60 | 18.60 | 3.33% | 11,404,302 |
| Jan 12, 2026 | 16.48 | 18.53 | 16.33 | 18.00 | 18.00 | 14.43% | 15,742,106 |
| Jan 9, 2026 | 16.79 | 17.10 | 15.72 | 15.73 | 15.73 | -13.67% | 23,105,279 |
| Jan 8, 2026 | 18.95 | 19.01 | 18.02 | 18.22 | 18.22 | -7.84% | 13,321,429 |
| Jan 7, 2026 | 19.37 | 19.91 | 19.03 | 19.77 | 19.77 | 5.78% | 8,628,411 |
| Jan 6, 2026 | 18.57 | 18.80 | 18.10 | 18.69 | 18.69 | -2.71% | 10,112,732 |
| Jan 5, 2026 | 18.67 | 19.39 | 18.60 | 19.21 | 19.21 | -11.06% | 16,460,019 |
| Jan 2, 2026 | 21.83 | 22.27 | 21.25 | 21.60 | 21.60 | -5.68% | 9,182,010 |
| Dec 31, 2025 | 23.94 | 23.99 | 22.52 | 22.90 | 22.90 | -11.69% | 10,826,885 |
| Dec 30, 2025 | 27.19 | 27.19 | 25.67 | 25.93 | 25.93 | 0.46% | 10,196,997 |
| Dec 29, 2025 | 25.91 | 26.71 | 25.62 | 25.81 | 25.81 | 2.46% | 8,174,092 |
| Dec 26, 2025 | 25.07 | 25.51 | 24.82 | 25.19 | 25.19 | 5.53% | 8,109,078 |
| Dec 24, 2025 | 24.31 | 24.80 | 23.77 | 23.87 | 23.87 | -4.94% | 5,554,282 |
| Dec 23, 2025 | 22.90 | 25.20 | 22.47 | 25.11 | 25.11 | 14.76% | 11,207,031 |
| Dec 22, 2025 | 21.96 | 22.10 | 21.03 | 21.88 | 21.88 | -8.64% | 14,535,397 |
| Dec 19, 2025 | 23.78 | 24.18 | 23.27 | 23.95 | 23.95 | 0.80% | 7,507,239 |
| Dec 18, 2025 | 26.42 | 26.80 | 23.60 | 23.76 | 23.76 | -10.58% | 13,481,675 |
| Dec 17, 2025 | 26.16 | 26.74 | 25.66 | 26.57 | 26.57 | 5.86% | 7,924,433 |
| Dec 16, 2025 | 24.82 | 25.62 | 24.53 | 25.10 | 25.10 | -3.79% | 9,380,847 |
| Dec 15, 2025 | 26.30 | 26.52 | 25.49 | 26.09 | 26.09 | -3.80% | 8,789,238 |
| Dec 12, 2025 | 28.07 | 28.32 | 27.00 | 27.12 | 27.12 | -9.42% | 9,597,195 |
| Dec 11, 2025 | 30.65 | 31.08 | 29.46 | 29.94 | 29.94 | -9.57% | 11,337,354 |
| Dec 10, 2025 | 33.40 | 34.05 | 32.39 | 33.11 | 33.11 | 1.44% | 7,602,330 |
| Dec 9, 2025 | 34.58 | 35.69 | 32.53 | 32.64 | 32.64 | -10.75% | 10,170,718 |
| Dec 8, 2025 | 38.87 | 39.52 | 36.50 | 36.57 | 36.57 | -16.16% | 10,017,790 |
| Dec 5, 2025 | 43.65 | 46.85 | 43.26 | 43.62 | 43.62 | 8.75% | 16,625,164 |
| Dec 4, 2025 | 38.16 | 40.43 | 37.06 | 40.11 | 40.11 | 2.56% | 8,474,192 |
| Dec 3, 2025 | 38.37 | 39.59 | 38.26 | 39.11 | 39.11 | 7.00% | 7,342,303 |
| Dec 2, 2025 | 37.95 | 38.33 | 36.09 | 36.55 | 36.55 | -3.46% | 7,518,154 |
| Dec 1, 2025 | 36.88 | 38.30 | 35.74 | 37.86 | 37.86 | 6.23% | 9,453,025 |
| Nov 28, 2025 | 35.03 | 36.18 | 34.78 | 35.64 | 35.64 | 6.83% | 5,180,094 |
| Nov 26, 2025 | 32.97 | 33.78 | 32.46 | 33.36 | 33.36 | 6.14% | 6,361,579 |
| Nov 25, 2025 | 30.48 | 32.13 | 30.24 | 31.43 | 31.43 | -8.10% | 9,458,818 |
| Nov 24, 2025 | 33.66 | 34.58 | 33.39 | 34.20 | 34.20 | -3.17% | 5,174,357 |
| Nov 21, 2025 | 34.67 | 36.20 | 34.45 | 35.32 | 35.32 | 3.18% | 8,275,953 |
| Nov 20, 2025 | 34.50 | 36.22 | 34.01 | 34.23 | 34.23 | -3.88% | 7,510,804 |
| Nov 19, 2025 | 35.29 | 36.29 | 34.90 | 35.61 | 35.61 | 6.65% | 5,720,929 |
| Nov 18, 2025 | 32.52 | 33.57 | 31.30 | 33.39 | 33.39 | 1.61% | 7,683,109 |
| Nov 17, 2025 | 34.69 | 35.47 | 32.67 | 32.86 | 32.86 | -6.17% | 7,849,729 |
| Nov 14, 2025 | 34.70 | 36.09 | 33.10 | 35.02 | 35.02 | -3.34% | 9,391,880 |
| Nov 13, 2025 | 35.86 | 37.53 | 35.39 | 36.23 | 36.23 | 2.09% | 8,450,180 |
| Nov 12, 2025 | 35.42 | 36.11 | 34.49 | 35.49 | 35.49 | 1.11% | 7,434,778 |
| Nov 11, 2025 | 33.58 | 35.98 | 33.58 | 35.10 | 35.10 | 5.22% | 9,040,397 |
| Nov 10, 2025 | 32.32 | 33.46 | 31.91 | 33.36 | 33.36 | 1.96% | 7,184,743 |
| Nov 7, 2025 | 32.67 | 33.49 | 32.05 | 32.72 | 32.72 | -2.42% | 6,484,237 |
| Nov 6, 2025 | 32.22 | 33.81 | 31.04 | 33.53 | 33.53 | 6.95% | 8,953,869 |
| Nov 5, 2025 | 32.35 | 33.23 | 31.21 | 31.35 | 31.35 | -4.36% | 6,395,106 |
| Nov 4, 2025 | 31.74 | 33.75 | 31.55 | 32.78 | 32.78 | 2.28% | 9,075,530 |
| Nov 3, 2025 | 30.33 | 32.25 | 29.91 | 32.05 | 32.05 | 6.51% | 8,405,093 |
| Oct 31, 2025 | 29.41 | 30.32 | 28.57 | 30.09 | 30.09 | 6.33% | 8,969,845 |
| Oct 30, 2025 | 27.35 | 28.37 | 26.88 | 28.30 | 28.30 | 7.65% | 7,767,395 |
| Oct 29, 2025 | 26.40 | 27.27 | 26.22 | 26.29 | 26.29 | -2.09% | 7,086,953 |
| Oct 28, 2025 | 27.20 | 27.41 | 26.82 | 26.85 | 26.85 | -7.13% | 10,805,913 |
| Oct 27, 2025 | 28.88 | 29.59 | 28.52 | 28.91 | 28.91 | -1.57% | 7,884,757 |
| Oct 24, 2025 | 29.39 | 29.78 | 28.01 | 29.37 | 29.37 | -0.03% | 8,127,566 |
| Oct 23, 2025 | 29.56 | 30.44 | 29.11 | 29.38 | 29.38 | -1.04% | 8,110,558 |
| Oct 22, 2025 | 30.22 | 30.40 | 29.34 | 29.69 | 29.69 | -1.53% | 6,321,221 |
| Oct 21, 2025 | 29.26 | 30.31 | 28.92 | 30.15 | 30.15 | 2.69% | 8,438,991 |
| Oct 20, 2025 | 28.11 | 29.73 | 28.09 | 29.36 | 29.36 | 12.79% | 10,848,715 |
| Oct 17, 2025 | 24.79 | 26.24 | 24.75 | 26.03 | 26.03 | 5.17% | 5,993,326 |
| Oct 16, 2025 | 25.10 | 25.93 | 24.65 | 24.75 | 24.75 | -2.44% | 9,239,857 |
| Oct 15, 2025 | 25.47 | 25.58 | 25.00 | 25.37 | 25.37 | -1.93% | 8,304,920 |
| Oct 14, 2025 | 25.91 | 26.37 | 25.70 | 25.87 | 25.87 | -3.36% | 7,261,593 |
| Oct 13, 2025 | 26.31 | 27.08 | 26.09 | 26.77 | 26.77 | -2.55% | 6,771,276 |