BOIL Historical Prices
NYSE: BOILProSharesTrading--Leveraged CommoditiesETFUSD
22.16+0.75 (+3.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOIL price history
The price history for ProShares Ultra Bloomberg Natural Gas (BOIL) on this page begins on October 3, 2011, when the stock closed at $7,352,000.00; it most recently closed at $22.16 on October 5, 2026. The highest price in this record is $7,952,000.00, reached on October 10, 2011; the latest close is 100.0% below that peak. Across the 14 complete calendar years in the table, BOIL finished higher in 3 and lower in 11. Its best year was 2021 (+23.8%) and its worst was 2023 (-92.0%).
Over roughly 15 years the share price changed -100.0%, a -57.1% compound annual price return (excluding dividends). In the last 12 months alone, BOIL has lost 61.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BOIL returns
1 week
+11.30%
1 month
+17.06%
3 months
-2.29%
6 months
-19.24%
Year to date
-51.62%
1 year
-61.33%
3 years
-96.74%
5 years
-99.84%
BOIL price return, excluding dividends.
BOIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.16 | -48.70% |
| 2025 | 43.20 | -56.27% |
| 2024 | 98.78 | -65.27% |
| 2023 | 284.40 | -92.00% |
| 2022 | 3,556.00 | -31.85% |
| 2021 | 5,218.00 | +23.83% |
| 2020 | 4,214.00 | -73.53% |
| 2019 | 15,920.00 | -69.24% |
| 2018 | 51,760.00 | -20.37% |
| 2017 | 65,000.00 | -65.72% |
| 2016 | 189,600.00 | +2.60% |
| 2015 | 184,800.00 | -71.16% |
| 2014 | 640,800.00 | -60.75% |
| 2013 | 1,632,800.00 | +9.53% |
| 2012 | 1,490,800.00 | -63.23% |
| 2011* | 4,054,000.00 | -44.86% |
BOIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.92 | 22.71 | 21.81 | 22.16 | +3.50% | |
| 22.77 | 22.77 | 21.00 | 21.41 | -3.30% | |
| 21.78 | 22.72 | 21.43 | 22.14 | +5.83% | |
| 20.96 | 21.08 | 20.57 | 20.92 | +3.26% | |
| 19.66 | 20.35 | 19.36 | 20.26 | +1.76% | |
| 18.87 | 19.99 | 18.83 | 19.91 | +5.68% | |
| 19.51 | 19.68 | 18.74 | 18.84 | -4.02% | |
| 19.41 | 19.92 | 18.97 | 19.63 | 0.00% | |
| 20.15 | 20.31 | 19.43 | 19.63 | -7.62% | |
| 21.30 | 21.79 | 20.52 | 21.25 | -6.22% | |
| 22.34 | 22.93 | 21.52 | 22.66 | -7.28% | |
| 21.44 | 24.92 | 21.37 | 24.44 | +12.52% | |
| 21.75 | 21.93 | 20.95 | 21.72 | +0.37% | |
| 19.68 | 21.68 | 19.65 | 21.64 | +11.15% | |
| 19.60 | 19.96 | 19.29 | 19.47 | -2.75% | |
| 19.99 | 20.39 | 19.89 | 20.02 | +1.93% | |
| 19.52 | 20.53 | 19.51 | 19.64 | -0.46% | |
| 20.55 | 20.59 | 19.62 | 19.73 | -3.38% | |
| 20.52 | 20.64 | 20.00 | 20.42 | +2.61% | |
| 19.70 | 20.31 | 19.60 | 19.90 | +3.32% | |
| 18.96 | 19.44 | 18.93 | 19.26 | -0.10% | |
| 18.70 | 19.43 | 18.31 | 19.28 | +1.85% | |
| 19.26 | 19.76 | 18.79 | 18.93 | -5.49% | |
| 20.49 | 20.57 | 19.55 | 20.03 | -1.77% | |
| 20.57 | 20.89 | 20.23 | 20.39 | +1.34% | |
| 21.03 | 21.40 | 19.94 | 20.12 | -5.18% | |
| 20.64 | 21.26 | 20.52 | 21.22 | +3.11% | |
| 19.50 | 20.67 | 19.45 | 20.58 | +1.03% | |
| 20.10 | 20.66 | 19.88 | 20.37 | +2.05% | |
| 20.32 | 20.37 | 19.77 | 19.96 | -2.40% | |
| 20.82 | 21.40 | 20.39 | 20.45 | +0.69% | |
| 19.99 | 20.64 | 19.94 | 20.31 | +2.94% | |
| 18.90 | 19.77 | 18.76 | 19.73 | +0.87% | |
| 19.98 | 19.99 | 19.38 | 19.56 | +2.79% | |
| 19.21 | 19.40 | 19.02 | 19.03 | +0.42% | |
| 19.15 | 19.22 | 18.47 | 18.95 | -1.25% | |
| 20.24 | 20.35 | 19.18 | 19.19 | -2.19% | |
| 18.92 | 19.63 | 18.72 | 19.62 | +5.03% | |
| 18.69 | 18.81 | 18.44 | 18.68 | -3.46% | |
| 19.66 | 20.01 | 19.33 | 19.35 | -1.33% | |
| 19.98 | 20.19 | 19.44 | 19.61 | -5.40% | |
| 21.11 | 21.18 | 20.69 | 20.73 | +1.37% | |
| 20.83 | 20.99 | 20.28 | 20.45 | -1.26% | |
| 20.71 | 20.99 | 20.65 | 20.71 | +8.32% | |
| 19.32 | 19.43 | 18.94 | 19.12 | +2.03% | |
| 19.12 | 19.14 | 18.41 | 18.74 | -2.34% | |
| 19.30 | 19.51 | 19.03 | 19.19 | -0.52% | |
| 19.30 | 19.38 | 19.00 | 19.29 | -6.77% | |
| 20.69 | 20.83 | 20.23 | 20.69 | +0.83% | |
| 20.21 | 20.54 | 19.81 | 20.52 | +1.23% | |
| 19.87 | 20.73 | 19.53 | 20.27 | +1.65% | |
| 19.53 | 20.40 | 19.53 | 19.94 | +2.41% | |
| 20.38 | 20.40 | 19.27 | 19.47 | -6.12% | |
| 21.26 | 21.40 | 20.72 | 20.74 | -8.19% | |
| 23.70 | 23.79 | 22.35 | 22.59 | -1.35% | |
| 23.04 | 23.44 | 22.78 | 22.90 | +0.22% | |
| 22.24 | 23.03 | 22.22 | 22.85 | +4.05% | |
| 21.78 | 22.21 | 21.50 | 21.96 | +2.09% | |
| 21.81 | 21.85 | 21.30 | 21.51 | -4.02% | |
| 22.23 | 22.49 | 21.87 | 22.41 | +1.86% | |
| 22.77 | 23.17 | 21.14 | 22.00 | -2.65% | |
| 21.90 | 22.76 | 21.78 | 22.60 | +1.21% | |
| 22.05 | 22.47 | 21.69 | 22.33 | +2.15% | |
| 21.50 | 22.34 | 21.31 | 21.86 | -3.62% | |
| 22.60 | 22.78 | 21.71 | 22.68 | -4.22% | |
| 25.70 | 25.70 | 23.47 | 23.68 | -11.54% | |
| 27.72 | 27.73 | 26.52 | 26.77 | -1.94% | |
| 26.44 | 27.43 | 26.32 | 27.30 | +2.44% | |
| 25.94 | 26.70 | 25.65 | 26.65 | +0.79% | |
| 26.25 | 26.51 | 25.60 | 26.44 | -0.15% | |
| 27.10 | 27.37 | 26.46 | 26.48 | -3.50% | |
| 27.65 | 28.54 | 27.32 | 27.44 | +3.78% | |
| 27.03 | 27.14 | 26.29 | 26.44 | -7.75% | |
| 29.35 | 29.75 | 28.10 | 28.66 | +1.81% | |
| 29.10 | 29.23 | 27.39 | 28.15 | +0.11% | |
| 27.21 | 28.25 | 27.00 | 28.12 | +4.15% | |
| 27.41 | 27.85 | 26.67 | 27.00 | -4.80% | |
| 28.86 | 29.26 | 28.33 | 28.36 | +0.18% | |
| 26.88 | 28.56 | 26.81 | 28.31 | +2.76% | |
| 26.84 | 27.58 | 26.52 | 27.55 | -2.75% | |
| 26.92 | 28.61 | 26.87 | 28.33 | +5.67% | |
| 25.87 | 26.87 | 25.87 | 26.81 | +0.19% | |
| 25.99 | 26.83 | 25.88 | 26.76 | +2.49% | |
| 27.01 | 27.05 | 25.95 | 26.11 | -6.42% | |
| 28.39 | 28.70 | 27.75 | 27.90 | +2.35% | |
| 27.11 | 28.09 | 26.93 | 27.26 | +0.15% | |
| 27.32 | 27.52 | 26.56 | 27.22 | -4.89% | |
| 29.72 | 29.92 | 28.48 | 28.62 | -7.44% | |
| 30.29 | 31.50 | 30.06 | 30.92 | +6.77% | |
| 27.67 | 29.19 | 27.64 | 28.96 | +4.32% | |
| 27.13 | 27.98 | 27.11 | 27.76 | -1.21% | |
| 28.56 | 28.67 | 27.68 | 28.10 | -6.43% | |
| 31.22 | 31.52 | 29.77 | 30.03 | +0.40% | |
| 27.02 | 30.08 | 26.99 | 29.91 | +12.78% | |
| 26.12 | 27.58 | 26.08 | 26.52 | +4.66% | |
| 26.40 | 26.68 | 25.12 | 25.34 | -0.55% | |
| 26.42 | 26.68 | 25.24 | 25.48 | -6.80% | |
| 28.26 | 28.68 | 27.26 | 27.34 | -2.77% | |
| 29.12 | 29.56 | 27.54 | 28.12 | -6.76% | |
| 29.26 | 30.40 | 29.12 | 30.16 | +6.12% | |
| 27.90 | 28.68 | 27.48 | 28.42 | +3.87% | |
| 27.34 | 27.54 | 26.66 | 27.36 | +2.01% | |
| 25.48 | 27.08 | 25.20 | 26.82 | +2.68% | |
| 26.94 | 26.94 | 25.90 | 26.12 | +0.46% | |
| 26.64 | 26.64 | 25.54 | 26.00 | -5.11% | |
| 26.54 | 27.62 | 26.46 | 27.40 | +8.39% | |
| 26.48 | 26.70 | 25.10 | 25.28 | -2.17% | |
| 24.70 | 26.30 | 24.44 | 25.84 | +2.62% | |
| 25.24 | 25.46 | 24.76 | 25.18 | -3.75% | |
| 27.24 | 27.54 | 26.10 | 26.16 | -5.49% | |
| 27.40 | 28.30 | 27.24 | 27.68 | +4.06% | |
| 26.50 | 26.72 | 25.94 | 26.60 | +2.62% | |
| 24.22 | 26.36 | 24.20 | 25.92 | +6.75% | |
| 24.48 | 24.78 | 24.14 | 24.28 | -3.34% | |
| 25.46 | 26.00 | 24.92 | 25.12 | -2.64% | |
| 26.50 | 26.86 | 25.68 | 25.80 | +2.79% | |
| 25.16 | 25.18 | 24.54 | 25.10 | -2.64% | |
| 26.54 | 26.56 | 25.32 | 25.78 | -6.32% | |
| 27.96 | 28.38 | 27.44 | 27.52 | +0.15% | |
| 27.10 | 27.70 | 26.88 | 27.48 | +1.40% | |
| 27.22 | 27.74 | 26.86 | 27.10 | -0.15% | |
| 26.30 | 27.52 | 26.26 | 27.14 | +0.67% | |
| 26.28 | 27.00 | 26.22 | 26.96 | +2.51% | |
| 26.00 | 26.52 | 25.80 | 26.30 | -0.53% | |
| 27.08 | 27.18 | 25.82 | 26.44 | -2.22% | |
| 28.28 | 28.40 | 26.78 | 27.04 | -1.46% | |
| 27.28 | 27.82 | 26.96 | 27.44 | -1.08% | |
| 28.56 | 28.62 | 27.20 | 27.74 | -3.41% | |
| 28.76 | 29.50 | 28.00 | 28.72 | -7.95% | |
| 31.58 | 32.06 | 31.08 | 31.20 | +2.97% | |
| 31.40 | 31.48 | 30.18 | 30.30 | +0.33% | |
| 30.32 | 30.62 | 29.78 | 30.20 | -1.05% | |
| 31.28 | 31.32 | 29.94 | 30.52 | -5.33% | |
| 33.98 | 33.98 | 31.78 | 32.24 | +0.75% | |
| 32.08 | 32.48 | 31.38 | 32.00 | -9.55% | |
| 35.48 | 36.00 | 34.04 | 35.38 | +7.54% | |
| 33.22 | 34.42 | 32.66 | 32.90 | -0.60% | |
| 31.82 | 33.42 | 31.56 | 33.10 | +2.10% | |
| 32.96 | 33.30 | 32.02 | 32.42 | +0.19% | |
| 33.64 | 34.04 | 31.70 | 32.36 | -10.85% | |
| 35.30 | 36.94 | 35.22 | 36.30 | -2.47% | |
| 39.78 | 40.34 | 36.40 | 37.22 | -2.00% | |
| 35.24 | 38.64 | 34.62 | 37.98 | +7.90% | |
| 36.46 | 36.52 | 34.72 | 35.20 | -0.62% | |
| 37.44 | 37.90 | 34.52 | 35.42 | -7.03% | |
| 38.86 | 39.20 | 37.50 | 38.10 | -6.16% | |
| 40.66 | 41.28 | 38.52 | 40.60 | +1.65% | |
| 38.22 | 40.30 | 37.08 | 39.94 | +9.54% | |
| 36.00 | 36.98 | 34.32 | 36.46 | -0.92% | |
| 41.56 | 42.62 | 36.42 | 36.80 | -7.30% | |
| 38.44 | 42.02 | 37.68 | 39.70 | +11.58% | |
| 34.86 | 36.90 | 34.02 | 35.58 | +4.34% | |
| 34.66 | 35.22 | 33.48 | 34.10 | -8.28% | |
| 40.00 | 40.34 | 35.76 | 37.18 | +4.56% | |
| 35.22 | 35.76 | 34.10 | 35.56 | +8.15% | |
| 32.76 | 33.30 | 32.12 | 32.88 | +2.11% | |
| 31.72 | 32.38 | 31.10 | 32.20 | -3.13% | |
| 33.48 | 34.30 | 32.72 | 33.24 | +2.47% | |
| 33.46 | 33.84 | 32.06 | 32.44 | -4.92% | |
| 36.20 | 36.52 | 34.12 | 34.12 | -4.37% | |
| 34.96 | 37.76 | 34.72 | 35.68 | +3.24% | |
| 35.90 | 35.98 | 34.50 | 34.56 | -0.69% | |
| 34.48 | 34.98 | 33.10 | 34.80 | -0.46% | |
| 35.06 | 35.90 | 34.46 | 34.96 | -7.85% | |
| 36.82 | 38.58 | 36.76 | 37.94 | -0.21% | |
| 40.08 | 40.42 | 37.82 | 38.02 | +0.21% | |
| 36.42 | 38.44 | 36.26 | 37.94 | +2.71% | |
| 37.98 | 38.76 | 36.54 | 36.94 | -0.65% | |
| 37.40 | 39.40 | 36.88 | 37.18 | -15.62% | |
| 46.86 | 48.76 | 43.60 | 44.06 | -3.59% | |
| 45.80 | 46.78 | 41.60 | 45.70 | +0.79% | |
| 46.18 | 46.28 | 43.16 | 45.34 | +7.54% | |
| 40.38 | 43.36 | 40.16 | 42.16 | +4.77% | |
| 51.00 | 52.44 | 36.48 | 40.24 | -50.53% | |
| 71.92 | 82.50 | 70.58 | 81.34 | +24.68% | |
| 62.92 | 66.62 | 60.40 | 65.24 | +7.20% | |
| 60.26 | 65.78 | 58.86 | 60.86 | -2.37% | |
| 59.94 | 66.36 | 57.84 | 62.34 | -1.95% | |
| 58.90 | 66.54 | 58.06 | 63.58 | +12.33% | |
| 58.14 | 58.14 | 54.50 | 56.60 | +8.22% | |
| 58.70 | 59.80 | 51.90 | 52.30 | -3.15% | |
| 54.00 | 54.58 | 50.14 | 54.00 | +20.32% | |
| 43.82 | 46.02 | 42.00 | 44.88 | +36.66% | |
| 31.86 | 33.02 | 31.26 | 32.84 | +1.80% | |
| 31.66 | 32.76 | 30.40 | 32.26 | -2.06% | |
| 33.34 | 33.66 | 31.38 | 32.94 | -11.45% | |
| 35.70 | 37.78 | 35.22 | 37.20 | +3.33% | |
| 32.96 | 37.06 | 32.66 | 36.00 | +14.43% | |
| 33.58 | 34.20 | 31.44 | 31.46 | -13.67% | |
| 37.90 | 38.02 | 36.04 | 36.44 | -7.84% | |
| 38.74 | 39.82 | 38.06 | 39.54 | +5.78% | |
| 37.14 | 37.60 | 36.20 | 37.38 | -2.71% | |
| 37.34 | 38.78 | 37.20 | 38.42 | -11.06% | |
| 43.66 | 44.54 | 42.50 | 43.20 | -5.68% | |
| 47.88 | 47.98 | 45.04 | 45.80 | -11.69% | |
| 54.38 | 54.38 | 51.34 | 51.86 | +0.46% | |
| 51.82 | 53.42 | 51.24 | 51.62 | +2.46% | |
| 50.14 | 51.02 | 49.64 | 50.38 | +5.53% | |
| 48.62 | 49.60 | 47.54 | 47.74 | -4.94% | |
| 45.80 | 50.40 | 44.94 | 50.22 | +14.76% | |
| 43.92 | 44.20 | 42.06 | 43.76 | -8.64% | |
| 47.56 | 48.36 | 46.54 | 47.90 | +0.80% | |
| 52.84 | 53.60 | 47.20 | 47.52 | -10.58% | |
| 52.32 | 53.48 | 51.32 | 53.14 | +5.86% | |
| 49.64 | 51.24 | 49.06 | 50.20 | -3.79% | |
| 52.60 | 53.04 | 50.98 | 52.18 | -3.80% | |
| 56.14 | 56.64 | 54.00 | 54.24 | -9.42% | |
| 61.30 | 62.16 | 58.92 | 59.88 | -9.57% | |
| 66.80 | 68.10 | 64.78 | 66.22 | +1.44% | |
| 69.16 | 71.38 | 65.06 | 65.28 | -10.75% | |
| 77.74 | 79.04 | 73.00 | 73.14 | -16.16% | |
| 87.30 | 93.70 | 86.52 | 87.24 | +8.75% | |
| 76.32 | 80.86 | 74.12 | 80.22 | +2.56% | |
| 76.74 | 79.18 | 76.52 | 78.22 | +7.00% | |
| 75.90 | 76.66 | 72.18 | 73.10 | -3.46% | |
| 73.76 | 76.60 | 71.48 | 75.72 | +6.23% | |
| 70.06 | 72.36 | 69.56 | 71.28 | +6.83% | |
| 65.94 | 67.56 | 64.92 | 66.72 | +6.14% | |
| 60.96 | 64.26 | 60.48 | 62.86 | -8.10% | |
| 67.32 | 69.16 | 66.78 | 68.40 | -3.17% | |
| 69.34 | 72.40 | 68.90 | 70.64 | +3.18% | |
| 69.00 | 72.44 | 68.02 | 68.46 | -3.88% | |
| 70.58 | 72.58 | 69.80 | 71.22 | +6.65% | |
| 65.04 | 67.14 | 62.60 | 66.78 | +1.61% | |
| 69.38 | 70.94 | 65.34 | 65.72 | -6.17% | |
| 69.40 | 72.18 | 66.20 | 70.04 | -3.34% | |
| 71.72 | 75.06 | 70.78 | 72.46 | +2.09% | |
| 70.84 | 72.22 | 68.98 | 70.98 | +1.11% | |
| 67.16 | 71.96 | 67.16 | 70.20 | +5.22% | |
| 64.64 | 66.92 | 63.82 | 66.72 | +1.96% | |
| 65.34 | 66.98 | 64.10 | 65.44 | -2.42% | |
| 64.44 | 67.62 | 62.08 | 67.06 | +6.95% | |
| 64.70 | 66.46 | 62.42 | 62.70 | -4.36% | |
| 63.48 | 67.50 | 63.10 | 65.56 | +2.28% | |
| 60.66 | 64.50 | 59.82 | 64.10 | +6.51% | |
| 58.82 | 60.64 | 57.14 | 60.18 | +6.33% | |
| 54.70 | 56.74 | 53.76 | 56.60 | +7.65% | |
| 52.80 | 54.54 | 52.44 | 52.58 | -2.09% | |
| 54.40 | 54.82 | 53.64 | 53.70 | -7.13% | |
| 57.76 | 59.18 | 57.04 | 57.82 | -1.57% | |
| 58.78 | 59.56 | 56.02 | 58.74 | -0.03% | |
| 59.12 | 60.88 | 58.22 | 58.76 | -1.04% | |
| 60.44 | 60.80 | 58.68 | 59.38 | -1.53% | |
| 58.52 | 60.62 | 57.84 | 60.30 | +2.69% | |
| 56.22 | 59.46 | 56.18 | 58.72 | +12.79% | |
| 49.58 | 52.48 | 49.50 | 52.06 | +5.17% | |
| 50.20 | 51.86 | 49.30 | 49.50 | -2.44% | |
| 50.94 | 51.16 | 50.00 | 50.74 | -1.93% | |
| 51.82 | 52.74 | 51.40 | 51.74 | -3.36% | |
| 52.62 | 54.16 | 52.18 | 53.54 | -2.55% | |
| 55.62 | 56.34 | 53.72 | 54.94 | -4.12% | |
| 60.88 | 61.02 | 57.30 | 57.30 | — |