Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NYSE Pickens Oil Response ETF (NY: BOON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.87 22.97 22.87 22.97 100 -0.15(-0.64%)
Apr 29, 2019 23.10 23.12 23.10 23.12 531 +0.03(+0.14%)
Apr 26, 2019 22.89 23.09 22.89 23.09 400 -0.04(-0.16%)
Apr 25, 2019 23.34 23.34 23.12 23.12 970 -0.40(-1.69%)
Apr 24, 2019 23.75 23.75 23.52 23.52 351 -0.21(-0.88%)
Apr 23, 2019 23.73 23.73 23.73 23.73 92 +0.06(+0.25%)
Apr 22, 2019 23.67 23.67 23.67 23.67 203 +0.27(+1.15%)
Apr 18, 2019 23.32 23.45 23.32 23.40 2,300 -0.00(-0.00%)
Apr 17, 2019 23.50 23.57 23.40 23.40 1,000 +0.03(+0.11%)
Apr 16, 2019 23.25 23.38 23.24 23.38 603 +0.14(+0.60%)
Apr 15, 2019 23.33 23.33 23.23 23.23 3,378 -0.15(-0.66%)
Apr 12, 2019 23.36 23.40 23.36 23.39 700 +0.38(+1.66%)
Apr 11, 2019 23.08 23.08 22.95 23.01 200 +0.05(+0.22%)
Apr 10, 2019 22.87 22.98 22.87 22.96 461 +0.18(+0.80%)
Apr 09, 2019 22.84 22.85 22.78 22.78 501 -0.39(-1.68%)
Apr 08, 2019 23.18 23.18 23.13 23.17 1,235 +0.06(+0.27%)
Apr 05, 2019 22.95 23.10 22.95 23.10 1,600 +0.34(+1.48%)
Apr 04, 2019 22.60 22.77 22.60 22.77 610 +0.20(+0.91%)
Apr 03, 2019 22.76 22.76 22.53 22.56 550 -0.06(-0.28%)
Apr 02, 2019 22.62 22.69 22.62 22.63 1,403 -0.14(-0.61%)
Apr 01, 2019 22.69 22.77 22.69 22.77 3,645 +0.45(+2.03%)
Mar 29, 2019 22.36 22.36 22.28 22.31 400 +0.07(+0.30%)
Mar 28, 2019 22.07 22.24 22.07 22.24 201 +0.22(+1.01%)
Mar 27, 2019 22.01 22.04 22.01 22.02 200 -0.04(-0.19%)
Mar 26, 2019 22.08 22.08 22.06 22.06 102 +0.27(+1.22%)
Mar 25, 2019 21.72 21.80 21.69 21.80 330 -0.00(-0.00%)
Mar 22, 2019 22.06 22.06 21.80 21.80 100 -0.81(-3.59%)
Mar 21, 2019 22.27 22.61 22.27 22.61 2,447 +0.21(+0.92%)
Mar 20, 2019 22.18 22.51 22.18 22.40 388 +0.17(+0.77%)
Mar 19, 2019 22.49 22.52 22.23 22.23 4,815 -0.15(-0.69%)
Mar 18, 2019 22.31 22.39 22.24 22.39 1,901 +0.34(+1.53%)
Mar 15, 2019 22.06 22.06 22.05 22.05 100 -0.03(-0.16%)
Mar 14, 2019 22.14 22.20 22.08 22.08 1,028 -0.07(-0.31%)
Mar 13, 2019 22.10 22.17 22.10 22.15 207 +0.24(+1.09%)
Mar 12, 2019 21.90 21.91 21.90 21.91 500 +0.17(+0.79%)
Mar 11, 2019 21.46 21.74 21.46 21.74 550 +0.42(+1.98%)
Mar 08, 2019 21.32 21.33 21.28 21.32 400 -0.35(-1.60%)
Mar 07, 2019 21.68 21.68 21.66 21.66 330 -0.23(-1.04%)
Mar 06, 2019 22.25 22.25 21.89 21.89 200 -0.32(-1.42%)
Mar 05, 2019 22.26 22.27 22.16 22.21 1,782 -0.12(-0.55%)
Mar 04, 2019 22.51 22.51 22.26 22.33 1,165 -0.03(-0.14%)
Mar 01, 2019 22.18 22.36 22.18 22.36 600 +0.26(+1.16%)
Feb 28, 2019 22.14 22.15 22.05 22.10 300 -0.24(-1.08%)
Feb 27, 2019 22.34 22.37 22.22 22.35 1,090 +0.04(+0.20%)
Feb 26, 2019 22.46 22.46 22.30 22.30 739 -0.21(-0.94%)
Feb 25, 2019 22.52 22.55 22.51 22.51 508 +0.01(+0.05%)
Feb 22, 2019 22.52 22.52 22.47 22.50 500 +0.10(+0.47%)
Feb 21, 2019 22.62 22.62 22.40 22.40 500 -0.33(-1.46%)
Feb 20, 2019 22.60 22.79 22.60 22.73 354 +0.23(+1.02%)
Feb 19, 2019 22.37 22.59 22.37 22.50 308 +0.11(+0.48%)
Feb 15, 2019 22.29 22.39 22.29 22.39 5,800 +0.34(+1.53%)
Feb 14, 2019 22.05 22.12 22.02 22.05 655 +0.08(+0.35%)
Feb 13, 2019 22.02 22.08 21.93 21.97 5,713 +0.18(+0.82%)
Feb 12, 2019 21.79 21.80 21.79 21.80 111 +0.34(+1.56%)
Feb 11, 2019 21.34 21.46 21.34 21.46 231 +0.20(+0.96%)
Feb 08, 2019 21.17 21.25 21.07 21.25 400 -0.13(-0.61%)
Feb 07, 2019 21.28 21.39 21.28 21.39 666 -0.52(-2.36%)
Feb 06, 2019 21.99 21.99 21.89 21.90 1,105 -0.07(-0.30%)
Feb 05, 2019 22.04 22.04 21.94 21.97 424 -0.01(-0.04%)
Feb 04, 2019 21.67 21.97 21.67 21.97 1,276 +0.15(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.