Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BOIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 14.64 | 1.06 | 7.81% | 13.77 | 14.79 | 13.5401 | 11,845,038 |
| May 02 2024 | 13.58 | 0.70 | 5.43% | 13.09 | 13.7699 | 13.05 | 9,910,583 |
| May 01 2024 | 12.88 | -0.48 | -3.59% | 12.96 | 13.19 | 12.785 | 10,659,236 |
| Apr 30 2024 | 13.36 | -0.89 | -6.25% | 14.26 | 14.26 | 13.32 | 9,396,959 |
| Apr 29 2024 | 14.25 | 1.06 | 8.04% | 13.51 | 14.31 | 13.49 | 12,564,835 |
| Apr 26 2024 | 13.19 | -0.39 | -2.87% | 13.30 | 13.49 | 13.035 | 7,880,623 |
| Apr 25 2024 | 13.58 | 0.11 | 0.82% | 13.39 | 13.90 | 13.25 | 7,415,149 |
| Apr 24 2024 | 13.47 | -1.39 | -9.35% | 14.19 | 14.24 | 13.38 | 9,426,238 |
| Apr 23 2024 | 14.86 | 0.64 | 4.50% | 14.18 | 14.97 | 14.0912 | 7,612,819 |
| Apr 22 2024 | 14.22 | 0.68 | 5.02% | 14.021 | 14.30 | 13.84 | 5,724,461 |
| Apr 19 2024 | 13.54 | 0.18 | 1.35% | 13.81 | 13.925 | 13.3101 | 7,403,336 |
| Apr 18 2024 | 13.36 | -0.05 | -0.37% | 13.45 | 13.66 | 13.27 | 5,768,940 |
| Apr 17 2024 | 13.41 | -0.14 | -1.03% | 13.07 | 13.41 | 12.86 | 7,555,941 |
| Apr 16 2024 | 13.55 | 0.63 | 4.88% | 12.87 | 14.18 | 12.72 | 14,285,061 |
| Apr 15 2024 | 12.92 | -1.09 | -7.78% | 13.21 | 13.385 | 12.88 | 10,028,025 |
| Apr 12 2024 | 14.01 | 0.35 | 2.56% | 13.60 | 14.06 | 13.5222 | 7,551,694 |
| Apr 11 2024 | 13.66 | -0.71 | -4.94% | 14.18 | 14.20 | 13.53 | 11,356,194 |
| Apr 10 2024 | 14.37 | -0.34 | -2.31% | 14.71 | 14.8093 | 14.21 | 6,023,464 |
| Apr 09 2024 | 14.71 | 0.50 | 3.52% | 14.80 | 15.10 | 14.05 | 8,249,309 |
| Apr 08 2024 | 14.21 | 0.90 | 6.76% | 13.70 | 14.32 | 13.62 | 7,987,336 |
| Apr 05 2024 | 13.31 | -0.04 | -0.30% | 13.39 | 13.98 | 13.25 | 10,153,308 |
| Apr 04 2024 | 13.35 | -1.09 | -7.55% | 14.254 | 14.31 | 13.19 | 12,250,036 |
| Apr 03 2024 | 14.44 | -0.01 | -0.07% | 15.17 | 15.17 | 14.22 | 7,151,387 |
| Apr 02 2024 | 14.45 | 0.16 | 1.12% | 13.78 | 14.91 | 13.7212 | 9,975,510 |
| Apr 01 2024 | 14.29 | 1.43 | 11.12% | 14.05 | 14.47 | 13.72 | 13,042,563 |
| Mar 28 2024 | 12.86 | 0.41 | 3.29% | 12.82 | 13.45 | 12.48 | 13,712,081 |
| Mar 27 2024 | 12.45 | -1.07 | -7.91% | 12.62 | 12.74 | 12.28 | 15,347,691 |
| Mar 26 2024 | 13.52 | -0.20 | -1.46% | 13.824 | 13.91 | 13.35 | 9,527,512 |
| Mar 25 2024 | 13.72 | -0.15 | -1.08% | 13.62 | 13.9988 | 13.46 | 9,665,903 |
| Mar 22 2024 | 13.87 | -0.38 | -2.67% | 13.652 | 14.06 | 13.59 | 7,297,603 |
| Mar 21 2024 | 14.25 | -0.08 | -0.56% | 14.20 | 14.36 | 13.69 | 10,890,806 |
| Mar 20 2024 | 14.33 | -0.53 | -3.57% | 14.31 | 14.635 | 14.24 | 8,453,682 |
| Mar 19 2024 | 14.86 | 0.59 | 4.13% | 14.79 | 15.10 | 14.375 | 8,282,528 |
| Mar 18 2024 | 14.27 | 0.35 | 2.51% | 14.54 | 14.70 | 13.76 | 10,524,357 |
| Mar 15 2024 | 13.92 | -0.75 | -5.11% | 14.354 | 14.4023 | 13.46 | 12,158,235 |
| Mar 14 2024 | 14.67 | 1.11 | 8.19% | 13.70 | 15.04 | 13.61 | 13,366,190 |
| Mar 13 2024 | 13.56 | -0.51 | -3.62% | 13.45 | 13.96 | 13.275 | 10,521,491 |
| Mar 12 2024 | 14.07 | -0.63 | -4.29% | 15.22 | 15.26 | 13.80 | 11,708,189 |
| Mar 11 2024 | 14.70 | -1.03 | -6.55% | 15.22 | 15.22 | 14.69 | 8,712,314 |
| Mar 08 2024 | 15.73 | -0.18 | -1.13% | 15.93 | 16.2799 | 15.685 | 6,152,105 |
| Mar 07 2024 | 15.91 | -2.39 | -13.06% | 17.79 | 18.2869 | 15.87 | 12,972,007 |
| Mar 06 2024 | 18.30 | -0.49 | -2.61% | 18.88 | 18.92 | 18.19 | 5,151,522 |
| Mar 05 2024 | 18.79 | 0.25 | 1.35% | 18.31 | 19.77 | 17.80 | 8,239,030 |
| Mar 04 2024 | 18.54 | 1.81 | 10.82% | 18.54 | 19.35 | 18.0995 | 11,761,590 |
| Mar 01 2024 | 16.73 | -0.28 | -1.65% | 16.52 | 17.10 | 16.5056 | 7,645,044 |
| Feb 29 2024 | 17.01 | -0.81 | -4.55% | 17.51 | 18.25 | 16.94 | 9,663,100 |
| Feb 28 2024 | 17.82 | 1.28 | 7.74% | 17.19 | 18.37 | 17.115 | 11,239,816 |
| Feb 27 2024 | 16.54 | 1.07 | 6.92% | 16.59 | 16.9602 | 16.01 | 11,773,004 |
| Feb 26 2024 | 15.47 | 0.74 | 5.02% | 16.095 | 16.095 | 14.9305 | 11,964,186 |
| Feb 23 2024 | 14.73 | -1.93 | -11.58% | 15.40 | 15.47 | 14.61 | 14,171,467 |
| Feb 22 2024 | 16.66 | -0.37 | -2.17% | 16.22 | 16.99 | 15.34 | 12,014,806 |
| Feb 21 2024 | 17.03 | 3.30 | 24.03% | 16.79 | 17.24 | 16.10 | 17,964,642 |
| Feb 20 2024 | 13.73 | -0.58 | -4.05% | 13.74 | 14.06 | 13.46 | 13,932,980 |
| Feb 16 2024 | 14.31 | 0.44 | 3.17% | 13.90 | 14.67 | 13.87 | 13,755,473 |
| Feb 15 2024 | 13.87 | 0.10 | 0.73% | 14.046 | 14.2591 | 13.45 | 15,364,955 |
| Feb 14 2024 | 13.77 | -1.28 | -8.50% | 14.519 | 14.835 | 13.63 | 18,282,541 |
| Feb 13 2024 | 15.05 | -0.92 | -5.76% | 15.01 | 15.47 | 14.77 | 15,529,875 |
| Feb 12 2024 | 15.97 | -1.73 | -9.77% | 17.50 | 17.90 | 15.78 | 16,660,776 |
| Feb 09 2024 | 17.70 | -0.57 | -3.12% | 18.24 | 18.33 | 17.4001 | 10,433,071 |
| Feb 08 2024 | 18.27 | -1.60 | -8.05% | 19.43 | 19.59 | 18.03 | 16,484,242 |
| Feb 07 2024 | 19.87 | -0.67 | -3.26% | 20.81 | 20.91 | 19.60 | 12,966,204 |
| Feb 06 2024 | 20.54 | -1.65 | -7.44% | 20.99 | 21.4999 | 20.45 | 12,010,277 |
