NYSEArca - Delayed Quote
USD
ProShares Ultra Bloomberg Natural Gas (BOIL)
16.11
-0.04
(-0.25%)
At close: October 30 at 4:00:00 PM EDT
16.07
-0.04
(-0.25%)
After hours: October 30 at 7:58:29 PM EDT
Trade BOIL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.78
16.25
15.66
16.11
16.11
6,075,500
Oct 29, 2026
16.36
16.51
15.91
16.15
16.15
9,059,900
Oct 28, 2026
17.61
17.77
17.02
17.07
17.07
5,890,500
Oct 27, 2026
17.48
17.52
16.88
17.45
17.45
8,328,600
Oct 26, 2026
17.59
18.01
17.20
17.85
17.85
5,866,300
Oct 23, 2026
17.38
17.62
17.24
17.50
17.50
7,587,300
Oct 22, 2026
18.43
18.65
17.98
18.08
18.08
8,162,300
Oct 21, 2026
18.47
18.81
18.36
18.43
18.43
9,823,900
Oct 20, 2026
19.47
19.90
19.13
19.80
19.80
5,862,800
Oct 19, 2026
20.17
20.24
19.80
19.85
19.85
3,754,300
Oct 16, 2026
20.38
20.42
20.03
20.12
20.12
8,054,900
Oct 15, 2026
22.48
22.65
21.71
22.02
22.02
7,299,800
Oct 14, 2026
22.61
23.04
22.08
22.65
22.65
6,983,100
Oct 13, 2026
22.17
23.06
22.02
22.99
22.99
6,143,500
Oct 12, 2026
21.69
22.34
21.51
21.85
21.85
3,745,700
Oct 9, 2026
21.92
22.71
21.81
22.16
22.16
5,167,100
Oct 8, 2026
22.77
22.78
21.00
21.41
21.41
7,752,500
Oct 7, 2026
21.78
22.72
21.43
22.14
22.14
8,245,200
Oct 6, 2026
20.96
21.08
20.57
20.92
20.92
4,924,800
Oct 5, 2026
19.66
20.35
19.36
20.26
20.26
6,192,300
Oct 2, 2026
18.87
19.99
18.83
19.91
19.91
8,538,700
Oct 1, 2026
19.51
19.68
18.74
18.84
18.84
7,942,800
Sep 30, 2026
19.41
19.92
18.97
19.63
19.63
6,479,200
Sep 29, 2026
20.15
20.31
19.43
19.63
19.63
9,892,700
Sep 28, 2026
21.30
21.79
20.52
21.25
21.25
7,156,500
Sep 25, 2026
22.34
22.93
21.52
22.66
22.66
7,540,700
Sep 24, 2026
21.44
24.92
21.37
24.44
24.44
21,575,000
Sep 23, 2026
21.75
21.93
20.95
21.72
21.72
5,734,900
Sep 22, 2026
19.68
21.68
19.65
21.64
21.64
9,452,900
Sep 21, 2026
19.60
19.96
19.29
19.47
19.47
4,866,600
Sep 18, 2026
19.99
20.39
19.89
20.02
20.02
4,513,300
Sep 17, 2026
19.52
20.53
19.51
19.64
19.64
6,100,500
Sep 16, 2026
20.55
20.59
19.62
19.73
19.73
4,603,600
Sep 15, 2026
20.52
20.64
20.00
20.42
20.42
4,196,400
Sep 14, 2026
19.70
20.31
19.60
19.90
19.90
4,860,300
Sep 11, 2026
18.96
19.44
18.93
19.26
19.26
3,697,400
Sep 10, 2026
18.70
19.43
18.31
19.28
19.28
5,862,100
Sep 9, 2026
19.26
19.76
18.79
18.93
18.93
7,478,700
Sep 8, 2026
20.49
20.57
19.55
20.03
20.03
5,893,700
Sep 4, 2026
20.57
20.89
20.23
20.39
20.39
3,725,500
Sep 3, 2026
21.03
21.40
19.94
20.12
20.12
5,942,800
Sep 2, 2026
20.64
21.26
20.52
21.22
21.22
4,116,700
Sep 1, 2026
19.50
20.67
19.45
20.58
20.58
4,753,500
Aug 31, 2026
20.10
20.66
19.88
20.37
20.37
4,205,000
Aug 28, 2026
20.32
20.37
19.77
19.96
19.96
4,158,100
Aug 27, 2026
20.82
21.40
20.39
20.45
20.45
6,124,800
Aug 26, 2026
19.99
20.64
19.94
20.31
20.31
5,541,900
Aug 25, 2026
18.90
19.77
18.76
19.73
19.73
4,023,900
Aug 24, 2026
19.98
19.99
19.38
19.56
19.56
3,541,400
Aug 21, 2026
19.21
19.40
19.02
19.03
19.03
3,714,100
Aug 20, 2026
19.15
19.22
18.47
18.95
18.95
5,213,200
Aug 19, 2026
20.24
20.35
19.18
19.19
19.19
5,796,100
Aug 18, 2026
18.92
19.63
18.72
19.62
19.62
4,295,500
Aug 17, 2026
18.69
18.81
18.44
18.68
18.68
4,707,100
Aug 14, 2026
19.66
20.01
19.33
19.35
19.35
4,007,600
Aug 13, 2026
19.98
20.19
19.44
19.61
19.61
5,832,800
Aug 12, 2026
21.11
21.18
20.69
20.73
20.73
2,500,900
Aug 11, 2026
20.83
20.99
20.28
20.45
20.45
3,447,900
Aug 10, 2026
20.71
20.99
20.65
20.71
20.71
6,060,300
Aug 7, 2026
19.32
19.43
18.94
19.12
19.12
3,888,100
Aug 6, 2026
19.12
19.14
18.41
18.74
18.74
6,248,100
Aug 5, 2026
19.30
19.51
19.03
19.19
19.19
3,933,000
Aug 4, 2026
19.30
19.38
19.00
19.29
19.29
6,465,200
Aug 3, 2026
20.69
20.83
20.23
20.69
20.69
3,036,700
Jul 31, 2026
20.21
20.54
19.81
20.52
20.52
3,129,200
Jul 30, 2026
19.87
20.73
19.53
20.27
20.27
6,170,700
Jul 29, 2026
19.53
20.40
19.53
19.94
19.94
3,448,300
Jul 28, 2026
20.38
20.40
19.27
19.47
19.47
5,572,900
Jul 27, 2026
21.26
21.40
20.72
20.74
20.74
5,331,400
Jul 24, 2026
23.70
23.79
22.35
22.59
22.59
3,649,800
Jul 23, 2026
23.04
23.44
22.78
22.90
22.90
3,297,500
Jul 22, 2026
22.24
23.03
22.22
22.85
22.85
3,700,200
Jul 21, 2026
21.78
22.21
21.50
21.96
21.96
3,480,100
Jul 20, 2026
21.81
21.85
21.30
21.51
21.51
3,339,000
Jul 17, 2026
22.23
22.49
21.87
22.41
22.41
2,572,300
Jul 16, 2026
22.77
23.17
21.14
22.00
22.00
5,768,000
Jul 15, 2026
21.90
22.76
21.78
22.60
22.60
3,822,700
Jul 14, 2026
22.05
22.47
21.69
22.33
22.33
3,948,200
Jul 13, 2026
21.50
22.34
21.31
21.86
21.86
5,452,800
Jul 10, 2026
22.60
22.78
21.71
22.68
22.68
7,623,900
Jul 9, 2026
25.70
25.70
23.47
23.68
23.68
9,665,600
Jul 8, 2026
27.72
27.73
26.52
26.77
26.77
3,117,100
Jul 7, 2026
26.44
27.43
26.32
27.30
27.30
3,712,500
Jul 6, 2026
25.94
26.70
25.65
26.65
26.65
3,064,000
Jul 2, 2026
26.25
26.51
25.60
26.44
26.44
3,244,000
Jul 1, 2026
27.10
27.37
26.46
26.48
26.48
3,746,200
Jun 30, 2026
27.65
28.54
27.32
27.44
27.44
4,412,900
Jun 29, 2026
27.03
27.14
26.29
26.44
26.44
5,412,300
Jun 26, 2026
29.35
29.75
28.10
28.66
28.66
3,225,700
Jun 25, 2026
29.10
29.23
27.39
28.15
28.15
3,609,200
Jun 24, 2026
27.21
28.25
27.00
28.12
28.12
2,886,100
Jun 23, 2026
27.41
27.85
26.67
27.00
27.00
3,053,800
Jun 22, 2026
28.86
29.26
28.33
28.36
28.36
1,898,500
Jun 18, 2026
26.88
28.56
26.81
28.31
28.31
2,934,300
Jun 17, 2026
26.84
27.58
26.52
27.55
27.55
3,277,500
Jun 16, 2026
26.92
28.61
26.87
28.33
28.33
2,561,200
Jun 15, 2026
25.87
26.87
25.87
26.81
26.81
2,786,700
Jun 12, 2026
25.99
26.83
25.88
26.76
26.76
2,664,500
Jun 11, 2026
27.01
27.05
25.95
26.11
26.11
4,614,000
Jun 10, 2026
28.39
28.70
27.75
27.90
27.90
2,361,700
Jun 9, 2026
27.11
28.09
26.93
27.26
27.26
2,941,000
Jun 8, 2026
27.32
27.52
26.56
27.22
27.22
2,884,100
Jun 5, 2026
29.72
29.92
28.48
28.62
28.62
3,628,400
Jun 4, 2026
30.29
31.50
30.06
30.92
30.92
4,441,200
Jun 3, 2026
27.67
29.19
27.64
28.96
28.96
3,464,400
Jun 2, 2026
27.13
27.98
27.11
27.76
27.76
3,939,800
Jun 1, 2026
28.56
28.67
27.68
28.10
28.10
3,960,100
May 29, 2026
31.22
31.52
29.77
30.03
30.03
4,663,100
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
27.02
30.08
26.99
29.91
29.91
6,880,500
May 27, 2026
26.12
27.58
26.08
26.52
26.52
4,810,050
May 26, 2026
26.40
26.68
25.12
25.34
25.34
4,556,200
May 22, 2026
26.42
26.68
25.24
25.48
25.48
6,681,500
May 21, 2026
28.26
28.68
27.26
27.34
27.34
4,221,150
May 20, 2026
29.12
29.56
27.54
28.12
28.12
4,902,750
May 19, 2026
29.26
30.40
29.12
30.16
30.16
5,056,700
May 18, 2026
27.90
28.68
27.48
28.42
28.42
3,370,200
May 15, 2026
27.34
27.54
26.66
27.36
27.36
2,529,500
May 14, 2026
25.48
27.08
25.20
26.82
26.82
4,362,250
May 13, 2026
26.94
26.94
25.90
26.12
26.12
3,579,800
May 12, 2026
26.64
26.64
25.54
26.00
26.00
5,249,200
May 11, 2026
26.54
27.62
26.46
27.40
27.40
3,607,050
May 8, 2026
26.48
26.70
25.10
25.28
25.28
3,676,900
May 7, 2026
24.70
26.30
24.44
25.84
25.84
4,905,900
May 6, 2026
25.24
25.46
24.76
25.18
25.18
4,128,300
May 5, 2026
27.24
27.54
26.10
26.16
26.16
4,308,100
May 4, 2026
27.40
28.30
27.24
27.68
27.68
3,800,000
May 1, 2026
26.50
26.72
25.94
26.60
26.60
3,198,800
Apr 30, 2026
24.22
26.36
24.20
25.92
25.92
5,200,900
Apr 29, 2026
24.48
24.78
24.14
24.28
24.28
4,314,550
Apr 28, 2026
25.46
26.00
24.92
25.12
25.12
3,626,700
Apr 27, 2026
26.50
26.86
25.68
25.80
25.80
4,210,750
Apr 24, 2026
25.16
25.18
24.54
25.10
25.10
4,427,750
Apr 23, 2026
26.54
26.56
25.32
25.78
25.78
7,322,900
Apr 22, 2026
27.96
28.38
27.44
27.52
27.52
2,863,400
Apr 21, 2026
27.10
27.70
26.88
27.48
27.48
2,866,050
Apr 20, 2026
27.22
27.74
26.86
27.10
27.10
3,077,350
Apr 17, 2026
26.30
27.52
26.26
27.14
27.14
3,885,750
Apr 16, 2026
26.28
27.00
26.22
26.96
26.96
4,082,600
Apr 15, 2026
26.00
26.52
25.80
26.30
26.30
4,156,150
Apr 14, 2026
27.08
27.18
25.82
26.44
26.44
6,083,650
Apr 13, 2026
28.28
28.40
26.78
27.04
27.04
5,643,600
Apr 10, 2026
27.28
27.82
26.96
27.44
27.44
4,259,950
Apr 9, 2026
28.56
28.62
27.20
27.74
27.74
6,213,000
Apr 8, 2026
28.76
29.50
28.00
28.72
28.72
8,985,900
Apr 7, 2026
31.58
32.06
31.08
31.20
31.20
7,153,800
Apr 6, 2026
31.40
31.48
30.18
30.30
30.30
5,058,250
Apr 2, 2026
30.32
30.62
29.78
30.20
30.20
6,142,250
Apr 1, 2026
31.28
31.32
29.94
30.52
30.52
7,032,150
Mar 31, 2026
33.98
33.98
31.78
32.24
32.24
5,613,450
Mar 30, 2026
32.08
32.48
31.38
32.00
32.00
6,235,700
Mar 27, 2026
35.48
36.00
34.04
35.38
35.38
6,406,050
Mar 26, 2026
33.22
34.42
32.66
32.90
32.90
5,587,500
Mar 25, 2026
31.82
33.42
31.56
33.10
33.10
4,686,100
Mar 24, 2026
32.96
33.30
32.02
32.42
32.42
4,879,100
Mar 23, 2026
33.64
34.04
31.70
32.36
32.36
11,157,300
Mar 20, 2026
35.30
36.94
35.22
36.30
36.30
5,844,750
Mar 19, 2026
39.78
40.34
36.40
37.22
37.22
9,043,900
Mar 18, 2026
35.24
38.64
34.62
37.98
37.98
8,262,300
Mar 17, 2026
36.46
36.52
34.72
35.20
35.20
4,753,450
Mar 16, 2026
37.44
37.90
34.52
35.42
35.42
6,194,100
Mar 13, 2026
38.86
39.20
37.50
38.10
38.10
5,479,950
Mar 12, 2026
40.66
41.28
38.52
40.60
40.60
5,770,150
Mar 11, 2026
38.22
40.30
37.08
39.94
39.94
5,539,050
Mar 10, 2026
36.00
36.98
34.32
36.46
36.46
7,480,000
Mar 9, 2026
41.56
42.62
36.42
36.80
36.80
11,989,350
Mar 6, 2026
38.44
42.02
37.68
39.70
39.70
11,667,850
Mar 5, 2026
34.86
36.90
34.02
35.58
35.58
8,502,100
Mar 4, 2026
34.66
35.22
33.48
34.10
34.10
9,435,500
Mar 3, 2026
40.00
40.34
35.76
37.18
37.18
11,640,150
Mar 2, 2026
35.22
35.76
34.10
35.56
35.56
9,796,850
Feb 27, 2026
32.76
33.30
32.12
32.88
32.88
4,904,000
Feb 26, 2026
31.72
32.38
31.10
32.20
32.20
6,358,450
Feb 25, 2026
33.48
34.30
32.72
33.24
33.24
4,903,150
Feb 24, 2026
33.46
33.84
32.06
32.44
32.44
5,543,850
Feb 23, 2026
36.20
36.52
34.12
34.12
34.12
5,804,100
Feb 20, 2026
34.96
37.76
34.72
35.68
35.68
6,604,450
Feb 19, 2026
35.90
35.98
34.50
34.56
34.56
6,035,650
Feb 18, 2026
34.48
34.98
33.10
34.80
34.80
6,533,800
Feb 17, 2026
35.06
35.90
34.46
34.96
34.96
5,634,400
Feb 13, 2026
36.82
38.58
36.76
37.94
37.94
3,378,850
Feb 12, 2026
40.08
40.42
37.82
38.02
38.02
3,941,700
Feb 11, 2026
36.42
38.44
36.26
37.94
37.94
4,344,150
Feb 10, 2026
37.98
38.76
36.54
36.94
36.94
4,938,600
Feb 9, 2026
37.40
39.40
36.88
37.18
37.18
5,401,700
Feb 6, 2026
46.86
48.76
43.60
44.06
44.06
5,611,950
Feb 5, 2026
45.80
46.78
41.60
45.70
45.70
5,960,000
Feb 4, 2026
46.18
46.28
43.16
45.34
45.34
6,706,150
Feb 3, 2026
40.38
43.36
40.16
42.16
42.16
6,328,000
Feb 2, 2026
51.00
52.44
36.48
40.24
40.24
14,896,000
Jan 30, 2026
71.92
82.50
70.58
81.34
81.34
9,329,950
Jan 29, 2026
62.92
66.62
60.40
65.24
65.24
7,902,450
Jan 28, 2026
60.26
65.78
58.86
60.86
60.86
12,295,050
Jan 27, 2026
59.94
66.36
57.84
62.34
62.34
10,343,000
Jan 26, 2026
58.90
66.54
58.06
63.58
63.58
13,216,300
Jan 23, 2026
58.14
58.14
54.50
56.60
56.60
10,404,250
Jan 22, 2026
58.70
59.80
51.90
52.30
52.30
15,494,450
Jan 21, 2026
54.00
54.58
50.14
54.00
54.00
16,187,100
Jan 20, 2026
43.82
46.02
42.00
44.88
44.88
16,750,050
Jan 16, 2026
31.86
33.02
31.26
32.84
32.84
5,755,350
Jan 15, 2026
31.66
32.76
30.40
32.26
32.26
6,964,200
Jan 14, 2026
33.34
33.66
31.38
32.94
32.94
10,719,450
Jan 13, 2026
35.70
37.78
35.22
37.20
37.20
5,702,150
Jan 12, 2026
32.96
37.06
32.66
36.00
36.00
7,871,050
Jan 9, 2026
33.58
34.20
31.44
31.46
31.46
11,552,650
Jan 8, 2026
37.90
38.02
36.04
36.44
36.44
6,660,700
Jan 7, 2026
38.74
39.82
38.06
39.54
39.54
4,314,200
Jan 6, 2026
37.14
37.60
36.20
37.38
37.38
5,056,350
Jan 5, 2026
37.34
38.78
37.20
38.42
38.42
8,230,000
Jan 2, 2026
43.66
44.54
42.50
43.20
43.20
4,591,000
Dec 31, 2025
47.88
47.98
45.04
45.80
45.80
5,413,450
Dec 30, 2025
54.38
54.38
51.34
51.86
51.86
5,098,500
Dec 29, 2025
51.82
53.42
51.24
51.62
51.62
4,087,050
Dec 26, 2025
50.14
51.02
49.64
50.38
50.38
4,054,550
Dec 24, 2025
48.62
49.60
47.54
47.74
47.74
2,777,150
Dec 23, 2025
45.80
50.40
44.94
50.22
50.22
5,603,500
Dec 22, 2025
43.92
44.20
42.06
43.76
43.76
7,267,700
Dec 19, 2025
47.56
48.36
46.54
47.90
47.90
3,753,600
Dec 18, 2025
52.84
53.60
47.20
47.52
47.52
6,740,850
Dec 17, 2025
52.32
53.48
51.32
53.14
53.14
3,962,200
Dec 16, 2025
49.64
51.24
49.06
50.20
50.20
4,690,400
Dec 15, 2025
52.60
53.04
50.98
52.18
52.18
4,394,600
Dec 12, 2025
56.14
56.64
54.00
54.24
54.24
4,798,600
Dec 11, 2025
61.30
62.16
58.92
59.88
59.88
5,668,700
Dec 10, 2025
66.80
68.10
64.78
66.22
66.22
3,801,150
Dec 9, 2025
69.16
71.38
65.06
65.28
65.28
5,085,350
Dec 8, 2025
77.74
79.04
73.00
73.14
73.14
5,008,900
Dec 5, 2025
87.30
93.70
86.52
87.24
87.24
8,312,600
Dec 4, 2025
76.32
80.86
74.12
80.22
80.22
4,237,100
Dec 3, 2025
76.74
79.18
76.52
78.22
78.22
3,671,150
Dec 2, 2025
75.90
76.66
72.18
73.10
73.10
3,759,100
Dec 1, 2025
73.76
76.60
71.48
75.72
75.72
4,726,500
Nov 28, 2025
70.06
72.36
69.56
71.28
71.28
2,590,050
Nov 26, 2025
65.94
67.56
64.92
66.72
66.72
3,180,800
Nov 25, 2025
60.96
64.26
60.48
62.86
62.86
4,729,400
Nov 24, 2025
67.32
69.16
66.78
68.40
68.40
2,587,200
Nov 21, 2025
69.34
72.40
68.90
70.64
70.64
4,138,000
Nov 20, 2025
69.00
72.44
68.02
68.46
68.46
3,755,400
Nov 19, 2025
70.58
72.58
69.80
71.22
71.22
2,848,450
Nov 18, 2025
65.04
67.14
62.60
66.78
66.78
3,841,550
Nov 17, 2025
69.38
70.94
65.34
65.72
65.72
3,924,850
Nov 14, 2025
69.40
72.18
66.20
70.04
70.04
4,695,950
Nov 13, 2025
71.72
75.06
70.78
72.46
72.46
4,225,100
Nov 12, 2025
70.84
72.22
68.98
70.98
70.98
3,717,400
Nov 11, 2025
67.16
71.96
67.16
70.20
70.20
4,520,200
Nov 10, 2025
64.64
66.92
63.82
66.72
66.72
3,592,350
Nov 7, 2025
65.34
66.98
64.10
65.44
65.44
3,242,100
Nov 6, 2025
64.44
67.62
62.08
67.06
67.06
4,476,950
Nov 5, 2025
64.70
66.46
62.42
62.70
62.70
3,197,550
Nov 4, 2025
63.48
67.50
63.10
65.56
65.56
4,537,750
Nov 3, 2025
60.66
64.50
59.82
64.10
64.10
4,202,550
Oct 31, 2025
58.82
60.64
57.14
60.18
60.18
4,484,900
