ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
43.62
+3.51 (8.75%)
At close: Dec 5, 2025, 4:00 PM EST
44.28
+0.66 (1.51%)
After-hours: Dec 5, 2025, 8:00 PM EST
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.65 | 46.85 | 43.26 | 43.62 | 43.62 | 8.75% | 16,538,439 |
| Dec 4, 2025 | 38.16 | 40.43 | 37.06 | 40.11 | 40.11 | 2.56% | 8,418,114 |
| Dec 3, 2025 | 38.37 | 39.59 | 38.26 | 39.11 | 39.11 | 7.00% | 7,278,370 |
| Dec 2, 2025 | 37.95 | 38.33 | 36.09 | 36.55 | 36.55 | -3.46% | 7,471,434 |
| Dec 1, 2025 | 36.88 | 38.30 | 35.74 | 37.86 | 37.86 | 6.23% | 9,399,001 |
| Nov 28, 2025 | 35.03 | 36.18 | 34.78 | 35.64 | 35.64 | 6.83% | 4,993,661 |
| Nov 26, 2025 | 32.97 | 33.78 | 32.46 | 33.36 | 33.36 | 6.14% | 6,306,147 |
| Nov 25, 2025 | 30.48 | 32.13 | 30.24 | 31.43 | 31.43 | -8.10% | 9,411,683 |
| 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% | 8,214,350 |
| Nov 20, 2025 | 34.50 | 36.22 | 34.01 | 34.23 | 34.23 | -3.88% | 7,503,768 |
| 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 |
| Oct 10, 2025 | 27.81 | 28.17 | 26.86 | 27.47 | 27.47 | -4.12% | 7,896,492 |
| Oct 9, 2025 | 30.44 | 30.51 | 28.65 | 28.65 | 28.65 | -5.07% | 7,348,690 |
| Oct 8, 2025 | 31.87 | 31.93 | 29.99 | 30.18 | 30.18 | -9.04% | 8,803,612 |
| Oct 7, 2025 | 31.94 | 33.37 | 31.64 | 33.18 | 33.18 | 7.21% | 9,156,818 |
| Oct 6, 2025 | 31.10 | 31.50 | 30.06 | 30.95 | 30.95 | 4.07% | 7,740,574 |
| Oct 3, 2025 | 31.25 | 31.52 | 29.47 | 29.74 | 29.74 | -5.89% | 8,520,215 |
| Oct 2, 2025 | 32.73 | 34.60 | 31.43 | 31.60 | 31.60 | -2.62% | 11,578,412 |
| Oct 1, 2025 | 30.38 | 32.86 | 29.81 | 32.45 | 32.45 | 8.20% | 10,460,880 |
| Sep 30, 2025 | 29.70 | 30.14 | 29.21 | 29.99 | 29.99 | 3.99% | 5,997,664 |
| Sep 29, 2025 | 27.39 | 29.41 | 27.39 | 28.84 | 28.84 | 5.60% | 6,423,063 |
| Sep 26, 2025 | 26.97 | 27.96 | 26.39 | 27.31 | 27.31 | -1.83% | 6,972,360 |
| Sep 25, 2025 | 28.30 | 28.72 | 27.05 | 27.82 | 27.82 | 3.73% | 7,299,470 |
| Sep 24, 2025 | 26.36 | 27.51 | 26.31 | 26.82 | 26.82 | 0.04% | 4,695,285 |
| Sep 23, 2025 | 25.67 | 26.86 | 25.57 | 26.81 | 26.81 | 3.27% | 4,983,519 |
| Sep 22, 2025 | 27.35 | 27.54 | 25.91 | 25.96 | 25.96 | -6.45% | 7,171,702 |
| Sep 19, 2025 | 27.60 | 28.23 | 27.41 | 27.75 | 27.75 | -1.74% | 4,570,840 |
| Sep 18, 2025 | 29.84 | 29.92 | 28.14 | 28.24 | 28.24 | -6.43% | 6,426,900 |
| Sep 17, 2025 | 31.37 | 31.69 | 30.17 | 30.18 | 30.18 | -1.85% | 4,298,752 |
| Sep 16, 2025 | 29.79 | 30.86 | 29.65 | 30.75 | 30.75 | 4.52% | 4,495,795 |
| Sep 15, 2025 | 28.12 | 29.62 | 28.09 | 29.42 | 29.42 | 5.83% | 3,903,657 |
| Sep 12, 2025 | 28.65 | 28.80 | 27.72 | 27.80 | 27.80 | -0.36% | 4,586,954 |
| Sep 11, 2025 | 29.25 | 29.77 | 27.86 | 27.90 | 27.90 | -5.58% | 7,063,642 |
| Sep 10, 2025 | 29.69 | 30.12 | 29.36 | 29.55 | 29.55 | -3.53% | 4,400,403 |
| Sep 9, 2025 | 30.77 | 31.02 | 29.45 | 30.63 | 30.63 | 0.23% | 4,970,340 |
| Sep 8, 2025 | 31.47 | 31.62 | 30.36 | 30.56 | 30.56 | 2.21% | 3,893,204 |
| Sep 5, 2025 | 31.26 | 31.33 | 29.78 | 29.90 | 29.90 | -3.24% | 4,088,474 |
| Sep 4, 2025 | 31.22 | 31.89 | 29.95 | 30.90 | 30.90 | -0.48% | 5,166,656 |
| Sep 3, 2025 | 31.40 | 31.59 | 30.54 | 31.05 | 31.05 | 3.29% | 5,184,424 |
| Sep 2, 2025 | 29.14 | 30.33 | 28.48 | 30.06 | 30.06 | -1.38% | 6,241,276 |
| Aug 29, 2025 | 29.47 | 30.53 | 28.71 | 30.48 | 30.48 | 4.78% | 5,502,212 |
| Aug 28, 2025 | 27.85 | 29.63 | 27.53 | 29.09 | 29.09 | 4.68% | 6,624,112 |
| Aug 27, 2025 | 28.19 | 28.46 | 27.47 | 27.79 | 27.79 | 2.85% | 7,256,114 |
| Aug 26, 2025 | 26.60 | 27.08 | 26.01 | 27.02 | 27.02 | 0.26% | 6,109,585 |
| Aug 25, 2025 | 26.35 | 27.31 | 26.25 | 26.95 | 26.95 | -0.59% | 5,085,720 |
| Aug 22, 2025 | 28.00 | 28.07 | 27.00 | 27.11 | 27.11 | -5.54% | 6,933,743 |
| Aug 21, 2025 | 28.20 | 29.00 | 27.92 | 28.70 | 28.70 | 3.20% | 5,398,668 |
| Aug 20, 2025 | 27.95 | 27.99 | 27.37 | 27.81 | 27.81 | -0.96% | 4,732,547 |
| Aug 19, 2025 | 28.56 | 28.62 | 27.72 | 28.08 | 28.08 | -6.80% | 9,034,003 |
| Aug 18, 2025 | 29.87 | 30.84 | 29.72 | 30.13 | 30.13 | -3.12% | 4,628,492 |
| Aug 15, 2025 | 31.00 | 31.68 | 30.86 | 31.10 | 31.10 | 4.05% | 5,888,423 |
| Aug 14, 2025 | 29.51 | 30.04 | 28.81 | 29.89 | 29.89 | -0.23% | 5,077,734 |
| Aug 13, 2025 | 30.25 | 30.57 | 29.54 | 29.96 | 29.96 | 1.15% | 4,740,094 |
| Aug 12, 2025 | 31.22 | 31.39 | 29.36 | 29.62 | 29.62 | -10.08% | 10,575,257 |
| Aug 11, 2025 | 33.25 | 33.35 | 32.15 | 32.94 | 32.94 | -1.82% | 3,471,568 |
| Aug 8, 2025 | 34.43 | 34.85 | 32.76 | 33.55 | 33.55 | -4.88% | 5,166,413 |
| Aug 7, 2025 | 34.96 | 36.93 | 34.40 | 35.27 | 35.27 | -0.34% | 4,162,770 |
| Aug 6, 2025 | 34.73 | 35.65 | 34.17 | 35.39 | 35.39 | 5.48% | 4,016,432 |
| Aug 5, 2025 | 33.11 | 34.48 | 32.86 | 33.55 | 33.55 | 3.68% | 4,735,553 |
| Aug 4, 2025 | 33.90 | 34.28 | 31.34 | 32.36 | 32.36 | -9.81% | 8,348,852 |
| Aug 1, 2025 | 35.75 | 36.48 | 34.85 | 35.88 | 35.88 | 0.31% | 3,043,568 |
| Jul 31, 2025 | 33.68 | 36.29 | 33.14 | 35.77 | 35.77 | 3.77% | 6,570,701 |
| Jul 30, 2025 | 34.42 | 35.18 | 34.07 | 34.47 | 34.47 | -8.03% | 7,471,560 |
| Jul 29, 2025 | 37.10 | 38.11 | 36.44 | 37.48 | 37.48 | 3.54% | 4,344,011 |
| Jul 28, 2025 | 37.38 | 37.68 | 35.15 | 36.20 | 36.20 | -2.64% | 6,155,640 |
| Jul 25, 2025 | 37.40 | 38.43 | 36.95 | 37.18 | 37.18 | -0.51% | 3,750,715 |
| Jul 24, 2025 | 38.00 | 38.58 | 36.50 | 37.37 | 37.37 | 2.27% | 4,383,322 |
| Jul 23, 2025 | 38.10 | 38.32 | 36.34 | 36.54 | 36.54 | -10.44% | 9,347,632 |
| Jul 22, 2025 | 40.48 | 41.15 | 40.00 | 40.80 | 40.80 | -2.88% | 3,711,602 |
| Jul 21, 2025 | 44.01 | 44.29 | 41.45 | 42.01 | 42.01 | -14.80% | 6,177,368 |
| Jul 18, 2025 | 49.81 | 50.25 | 47.12 | 49.31 | 49.31 | 1.94% | 2,596,525 |
| Jul 17, 2025 | 49.97 | 50.18 | 47.89 | 48.37 | 48.37 | -1.21% | 2,273,432 |