ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEARCA: BOIL · Real-Time Price · USD
28.66
+0.51 (1.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.35 | 29.75 | 28.10 | 28.66 | 28.66 | 1.81% | 3,186,197 |
| Jun 25, 2026 | 29.10 | 29.23 | 27.39 | 28.15 | 28.15 | 0.11% | 3,589,481 |
| Jun 24, 2026 | 27.21 | 28.25 | 27.00 | 28.12 | 28.12 | 4.15% | 2,759,665 |
| Jun 23, 2026 | 27.41 | 27.85 | 26.67 | 27.00 | 27.00 | -4.80% | 3,025,948 |
| Jun 22, 2026 | 28.86 | 29.26 | 28.33 | 28.36 | 28.36 | 0.18% | 1,882,950 |
| Jun 18, 2026 | 26.88 | 28.56 | 26.81 | 28.31 | 28.31 | 2.76% | 2,891,986 |
| Jun 17, 2026 | 26.84 | 27.58 | 26.52 | 27.55 | 27.55 | -2.75% | 3,245,746 |
| Jun 16, 2026 | 26.92 | 28.61 | 26.87 | 28.33 | 28.33 | 5.67% | 2,508,883 |
| Jun 15, 2026 | 25.87 | 26.87 | 25.87 | 26.81 | 26.81 | 0.19% | 2,757,945 |
| Jun 12, 2026 | 25.99 | 26.83 | 25.88 | 26.76 | 26.76 | 2.49% | 2,551,637 |
| Jun 11, 2026 | 27.01 | 27.05 | 25.95 | 26.11 | 26.11 | -6.42% | 4,556,939 |
| Jun 10, 2026 | 28.39 | 28.70 | 27.75 | 27.90 | 27.90 | 2.35% | 2,335,119 |
| Jun 9, 2026 | 27.11 | 28.09 | 26.93 | 27.26 | 27.26 | 0.15% | 2,933,768 |
| Jun 8, 2026 | 27.32 | 27.52 | 26.56 | 27.22 | 27.22 | -4.89% | 2,847,891 |
| Jun 5, 2026 | 29.72 | 29.92 | 28.48 | 28.62 | 28.62 | -7.44% | 3,564,936 |
| Jun 4, 2026 | 30.29 | 31.50 | 30.06 | 30.92 | 30.92 | 6.77% | 4,405,516 |
| Jun 3, 2026 | 27.67 | 29.19 | 27.64 | 28.96 | 28.96 | 4.32% | 3,389,049 |
| Jun 2, 2026 | 27.13 | 27.98 | 27.11 | 27.76 | 27.76 | -1.21% | 3,894,876 |
| Jun 1, 2026 | 28.56 | 28.67 | 27.68 | 28.10 | 28.10 | -6.43% | 3,870,834 |
| May 29, 2026 | 31.22 | 31.52 | 29.77 | 30.03 | 30.03 | 0.40% | 4,610,933 |
| May 28, 2026 | 27.02 | 30.08 | 26.99 | 29.91 | 29.91 | 12.78% | 6,799,778 |
| May 27, 2026 | 26.12 | 27.57 | 26.08 | 26.52 | 26.52 | 4.66% | 4,766,458 |
| May 26, 2026 | 26.40 | 26.68 | 25.12 | 25.34 | 25.34 | -0.55% | 4,556,175 |
| May 22, 2026 | 26.42 | 26.67 | 25.24 | 25.48 | 25.48 | -6.80% | 6,681,492 |
| May 21, 2026 | 28.26 | 28.68 | 27.25 | 27.34 | 27.34 | -2.77% | 4,221,130 |
| May 20, 2026 | 29.12 | 29.55 | 27.53 | 28.12 | 28.12 | -6.76% | 4,902,751 |
| May 19, 2026 | 29.26 | 30.40 | 29.12 | 30.16 | 30.16 | 6.12% | 5,056,721 |
| May 18, 2026 | 27.90 | 28.68 | 27.48 | 28.42 | 28.42 | 3.87% | 3,370,191 |
| May 15, 2026 | 27.34 | 27.54 | 26.66 | 27.36 | 27.36 | 2.01% | 2,529,517 |
| May 14, 2026 | 25.48 | 27.08 | 25.20 | 26.82 | 26.82 | 2.68% | 4,362,233 |
| May 13, 2026 | 26.94 | 26.94 | 25.90 | 26.12 | 26.12 | 0.46% | 3,579,784 |
| May 12, 2026 | 26.64 | 26.64 | 25.54 | 26.00 | 26.00 | -5.11% | 5,249,181 |
| May 11, 2026 | 26.54 | 27.61 | 26.46 | 27.40 | 27.40 | 8.39% | 3,607,067 |
| May 8, 2026 | 26.48 | 26.69 | 25.09 | 25.28 | 25.28 | -2.17% | 3,676,909 |
| May 7, 2026 | 24.70 | 26.30 | 24.43 | 25.84 | 25.84 | 2.62% | 4,905,891 |
| May 6, 2026 | 25.24 | 25.46 | 24.76 | 25.18 | 25.18 | -3.75% | 4,128,306 |
| May 5, 2026 | 27.24 | 27.54 | 26.10 | 26.16 | 26.16 | -5.49% | 4,308,094 |
| May 4, 2026 | 27.40 | 28.30 | 27.24 | 27.68 | 27.68 | 4.06% | 3,799,986 |
| May 1, 2026 | 26.50 | 26.71 | 25.94 | 26.60 | 26.60 | 2.62% | 3,198,822 |
| Apr 30, 2026 | 24.22 | 26.35 | 24.20 | 25.92 | 25.92 | 6.75% | 5,200,893 |
| Apr 29, 2026 | 24.48 | 24.78 | 24.14 | 24.28 | 24.28 | -3.34% | 4,314,548 |
| Apr 28, 2026 | 25.46 | 26.00 | 24.92 | 25.12 | 25.12 | -2.64% | 3,626,711 |
| Apr 27, 2026 | 26.50 | 26.85 | 25.68 | 25.80 | 25.80 | 2.79% | 4,210,741 |
| Apr 24, 2026 | 25.16 | 25.18 | 24.54 | 25.10 | 25.10 | -2.64% | 4,427,759 |
| Apr 23, 2026 | 26.54 | 26.56 | 25.33 | 25.78 | 25.78 | -6.32% | 7,322,875 |
| Apr 22, 2026 | 27.96 | 28.37 | 27.43 | 27.52 | 27.52 | 0.15% | 2,863,414 |
| Apr 21, 2026 | 27.10 | 27.70 | 26.88 | 27.48 | 27.48 | 1.40% | 2,866,066 |
| Apr 20, 2026 | 27.22 | 27.74 | 26.86 | 27.10 | 27.10 | -0.15% | 3,077,337 |
| Apr 17, 2026 | 26.30 | 27.52 | 26.26 | 27.14 | 27.14 | 0.67% | 3,885,732 |
| Apr 16, 2026 | 26.28 | 27.00 | 26.22 | 26.96 | 26.96 | 2.51% | 4,082,623 |
| Apr 15, 2026 | 26.00 | 26.52 | 25.80 | 26.30 | 26.30 | -0.53% | 4,156,156 |
| Apr 14, 2026 | 27.08 | 27.18 | 25.82 | 26.44 | 26.44 | -2.22% | 6,083,670 |
| Apr 13, 2026 | 28.28 | 28.39 | 26.78 | 27.04 | 27.04 | -1.46% | 5,643,604 |
| Apr 10, 2026 | 27.28 | 27.82 | 26.96 | 27.44 | 27.44 | -1.08% | 4,259,962 |
| Apr 9, 2026 | 28.56 | 28.62 | 27.20 | 27.74 | 27.74 | -3.41% | 6,212,979 |
| Apr 8, 2026 | 28.76 | 29.50 | 28.00 | 28.72 | 28.72 | -7.95% | 8,985,916 |
| Apr 7, 2026 | 31.57 | 32.06 | 31.08 | 31.20 | 31.20 | 2.97% | 7,153,793 |
| Apr 6, 2026 | 31.40 | 31.48 | 30.18 | 30.30 | 30.30 | 0.33% | 5,058,252 |
| Apr 2, 2026 | 30.31 | 30.62 | 29.78 | 30.20 | 30.20 | -1.05% | 6,142,226 |
| Apr 1, 2026 | 31.28 | 31.32 | 29.94 | 30.52 | 30.52 | -5.33% | 7,032,168 |
| Mar 31, 2026 | 33.98 | 33.98 | 31.78 | 32.24 | 32.24 | 0.75% | 5,613,451 |
| Mar 30, 2026 | 32.08 | 32.48 | 31.38 | 32.00 | 32.00 | -9.55% | 6,235,685 |
| Mar 27, 2026 | 35.47 | 36.00 | 34.04 | 35.38 | 35.38 | 7.54% | 6,406,060 |
| Mar 26, 2026 | 33.22 | 34.41 | 32.66 | 32.90 | 32.90 | -0.60% | 5,587,500 |
| Mar 25, 2026 | 31.82 | 33.41 | 31.56 | 33.10 | 33.10 | 2.10% | 4,686,075 |
| Mar 24, 2026 | 32.95 | 33.29 | 32.01 | 32.42 | 32.42 | 0.19% | 4,879,090 |
| Mar 23, 2026 | 33.63 | 34.04 | 31.70 | 32.36 | 32.36 | -10.85% | 11,157,296 |
| Mar 20, 2026 | 35.30 | 36.93 | 35.22 | 36.30 | 36.30 | -2.47% | 5,844,756 |
| Mar 19, 2026 | 39.77 | 40.34 | 36.40 | 37.22 | 37.22 | -2.00% | 9,043,924 |
| Mar 18, 2026 | 35.24 | 38.63 | 34.62 | 37.98 | 37.98 | 7.90% | 8,262,285 |
| Mar 17, 2026 | 36.46 | 36.52 | 34.72 | 35.20 | 35.20 | -0.62% | 4,753,469 |
| Mar 16, 2026 | 37.44 | 37.90 | 34.52 | 35.42 | 35.42 | -7.03% | 6,194,123 |
| Mar 13, 2026 | 38.86 | 39.20 | 37.50 | 38.10 | 38.10 | -6.16% | 5,479,974 |
| Mar 12, 2026 | 40.66 | 41.28 | 38.52 | 40.60 | 40.60 | 1.65% | 5,770,163 |
| Mar 11, 2026 | 38.21 | 40.30 | 37.08 | 39.94 | 39.94 | 9.54% | 5,539,042 |
| Mar 10, 2026 | 36.00 | 36.97 | 34.31 | 36.46 | 36.46 | -0.92% | 7,480,006 |
| Mar 9, 2026 | 41.56 | 42.62 | 36.42 | 36.80 | 36.80 | -7.30% | 11,989,363 |
| Mar 6, 2026 | 38.43 | 42.01 | 37.68 | 39.70 | 39.70 | 11.58% | 11,667,861 |
| Mar 5, 2026 | 34.86 | 36.90 | 34.02 | 35.58 | 35.58 | 4.34% | 8,502,122 |
| Mar 4, 2026 | 34.65 | 35.22 | 33.48 | 34.10 | 34.10 | -8.28% | 9,435,502 |
| Mar 3, 2026 | 40.00 | 40.34 | 35.76 | 37.18 | 37.18 | 4.56% | 11,640,126 |
| Mar 2, 2026 | 35.21 | 35.76 | 34.10 | 35.56 | 35.56 | 8.15% | 9,796,844 |
| Feb 27, 2026 | 32.76 | 33.29 | 32.12 | 32.88 | 32.88 | 2.11% | 4,904,004 |
| Feb 26, 2026 | 31.72 | 32.38 | 31.10 | 32.20 | 32.20 | -3.13% | 6,358,464 |
| Feb 25, 2026 | 33.48 | 34.30 | 32.72 | 33.24 | 33.24 | 2.47% | 4,903,136 |
| Feb 24, 2026 | 33.46 | 33.84 | 32.06 | 32.44 | 32.44 | -4.92% | 5,543,857 |
| Feb 23, 2026 | 36.20 | 36.51 | 34.12 | 34.12 | 34.12 | -4.37% | 5,804,095 |
| Feb 20, 2026 | 34.96 | 37.76 | 34.71 | 35.68 | 35.68 | 3.24% | 6,604,457 |
| Feb 19, 2026 | 35.90 | 35.98 | 34.49 | 34.56 | 34.56 | -0.69% | 6,035,627 |
| Feb 18, 2026 | 34.48 | 34.98 | 33.10 | 34.80 | 34.80 | -0.46% | 6,533,802 |
| Feb 17, 2026 | 35.06 | 35.90 | 34.46 | 34.96 | 34.96 | -7.85% | 5,634,404 |
| Feb 13, 2026 | 36.82 | 38.58 | 36.76 | 37.94 | 37.94 | -0.21% | 3,378,833 |
| Feb 12, 2026 | 40.08 | 40.42 | 37.82 | 38.02 | 38.02 | 0.21% | 3,953,197 |
| Feb 11, 2026 | 36.42 | 38.44 | 36.26 | 37.94 | 37.94 | 2.71% | 4,344,144 |
| Feb 10, 2026 | 37.98 | 38.76 | 36.54 | 36.94 | 36.94 | -0.65% | 4,938,585 |
| Feb 9, 2026 | 37.40 | 39.39 | 36.88 | 37.18 | 37.18 | -15.62% | 5,401,686 |
| Feb 6, 2026 | 46.86 | 48.76 | 43.60 | 44.06 | 44.06 | -3.59% | 5,611,939 |
| Feb 5, 2026 | 45.79 | 46.78 | 41.60 | 45.70 | 45.70 | 0.79% | 5,959,986 |
| Feb 4, 2026 | 46.18 | 46.28 | 43.16 | 45.34 | 45.34 | 7.54% | 6,706,130 |
| Feb 3, 2026 | 40.38 | 43.36 | 40.16 | 42.16 | 42.16 | 4.77% | 6,328,013 |