ProShares Trust II (BOIL) stock
BOILNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$16.11−0.04 (-0.25%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.11
-0.25% on the day
52-week range
$15.66 – $93.70
-82.8% from the high
Change over 52 weeks
-71.5%
From $56.60 on Oct 30, 2025
Average volume
5.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.78 | $16.25 | $15.66 | $16.11 | -0.25% | 6,131,560 |
| Oct 29, 2026 | $16.36 | $16.51 | $15.91 | $16.15 | -5.39% | 9,059,927 |
| Oct 28, 2026 | $17.61 | $17.77 | $17.02 | $17.07 | -2.18% | 5,890,503 |
| Oct 27, 2026 | $17.48 | $17.52 | $16.88 | $17.45 | -2.24% | 8,328,624 |
| Oct 26, 2026 | $17.59 | $18.01 | $17.20 | $17.85 | +2.00% | 5,866,327 |
| Oct 23, 2026 | $17.38 | $17.62 | $17.24 | $17.50 | -3.21% | 7,587,292 |
| Oct 22, 2026 | $18.43 | $18.65 | $17.98 | $18.08 | -1.90% | 8,162,270 |
| Oct 21, 2026 | $18.47 | $18.81 | $18.36 | $18.43 | -6.92% | 9,823,913 |
| Oct 20, 2026 | $19.47 | $19.90 | $19.13 | $19.80 | -0.25% | 5,862,752 |
| Oct 19, 2026 | $20.17 | $20.24 | $19.80 | $19.85 | -1.34% | 3,754,321 |
| Oct 16, 2026 | $20.38 | $20.42 | $20.03 | $20.12 | -8.63% | 8,054,859 |
| Oct 15, 2026 | $22.48 | $22.65 | $21.71 | $22.02 | -2.78% | 7,299,808 |
| Oct 14, 2026 | $22.61 | $23.04 | $22.08 | $22.65 | -1.48% | 6,983,092 |
| Oct 13, 2026 | $22.17 | $23.06 | $22.02 | $22.99 | +5.22% | 6,143,450 |
| Oct 12, 2026 | $21.69 | $22.34 | $21.51 | $21.85 | -1.40% | 3,745,742 |
| Oct 9, 2026 | $21.92 | $22.71 | $21.81 | $22.16 | +3.50% | 5,175,957 |
| Oct 8, 2026 | $22.77 | $22.78 | $21.00 | $21.41 | -3.30% | 7,752,525 |
| Oct 7, 2026 | $21.78 | $22.72 | $21.43 | $22.14 | +5.83% | 8,245,187 |
| Oct 6, 2026 | $20.96 | $21.08 | $20.57 | $20.92 | +3.26% | 4,924,839 |
| Oct 5, 2026 | $19.66 | $20.35 | $19.36 | $20.26 | +1.76% | 6,192,342 |
| Oct 2, 2026 | $18.87 | $19.99 | $18.83 | $19.91 | +5.68% | 8,538,676 |
| Oct 1, 2026 | $19.51 | $19.68 | $18.74 | $18.84 | -4.02% | 7,942,818 |
| Sep 30, 2026 | $19.41 | $19.92 | $18.97 | $19.63 | 0.00% | 6,479,177 |
| Sep 29, 2026 | $20.15 | $20.31 | $19.43 | $19.63 | -7.62% | 9,892,705 |
| Sep 28, 2026 | $21.30 | $21.79 | $20.52 | $21.25 | -6.22% | 7,156,503 |
| Sep 25, 2026 | $22.34 | $22.93 | $21.52 | $22.66 | -7.28% | 7,540,733 |
| Sep 24, 2026 | $21.44 | $24.92 | $21.37 | $24.44 | +12.52% | 21,575,030 |
| Sep 23, 2026 | $21.75 | $21.93 | $20.95 | $21.72 | +0.37% | 5,734,872 |
| Sep 22, 2026 | $19.68 | $21.68 | $19.65 | $21.64 | +11.15% | 9,452,878 |
| Sep 21, 2026 | $19.60 | $19.96 | $19.29 | $19.47 | -2.75% | 4,866,643 |
| Sep 18, 2026 | $19.99 | $20.39 | $19.89 | $20.02 | +1.93% | 4,513,274 |
| Sep 17, 2026 | $19.52 | $20.53 | $19.51 | $19.64 | -0.46% | 6,100,509 |
| Sep 16, 2026 | $20.55 | $20.59 | $19.62 | $19.73 | -3.38% | 4,603,588 |
| Sep 15, 2026 | $20.52 | $20.64 | $20.00 | $20.42 | +2.61% | 4,196,433 |
| Sep 14, 2026 | $19.70 | $20.31 | $19.60 | $19.90 | +3.32% | 4,860,325 |
| Sep 11, 2026 | $18.96 | $19.44 | $18.93 | $19.26 | -0.10% | 3,706,248 |
| Sep 10, 2026 | $18.70 | $19.43 | $18.31 | $19.28 | +1.85% | 5,862,091 |
| Sep 9, 2026 | $19.26 | $19.76 | $18.79 | $18.93 | -5.49% | 7,478,660 |
| Sep 8, 2026 | $20.49 | $20.57 | $19.55 | $20.03 | -1.77% | 5,893,692 |
| Sep 4, 2026 | $20.57 | $20.89 | $20.23 | $20.39 | +1.34% | 3,725,511 |
| Sep 3, 2026 | $21.03 | $21.40 | $19.94 | $20.12 | -5.18% | 5,942,801 |
| Sep 2, 2026 | $20.64 | $21.26 | $20.52 | $21.22 | +3.11% | 4,116,743 |
| Sep 1, 2026 | $19.50 | $20.67 | $19.45 | $20.58 | +1.03% | 4,753,472 |
| Aug 31, 2026 | $20.10 | $20.66 | $19.88 | $20.37 | +2.05% | 4,204,976 |
| Aug 28, 2026 | $20.32 | $20.37 | $19.77 | $19.96 | -2.40% | 4,158,061 |
| Aug 27, 2026 | $20.82 | $21.40 | $20.39 | $20.45 | +0.69% | 6,124,772 |
| Aug 26, 2026 | $19.99 | $20.64 | $19.94 | $20.31 | +2.94% | 5,541,937 |
| Aug 25, 2026 | $18.90 | $19.77 | $18.76 | $19.73 | +0.87% | 4,023,938 |
| Aug 24, 2026 | $19.98 | $19.99 | $19.38 | $19.56 | +2.79% | 3,541,371 |
| Aug 21, 2026 | $19.21 | $19.40 | $19.02 | $19.03 | +0.42% | 3,721,156 |
| Aug 20, 2026 | $19.15 | $19.22 | $18.47 | $18.95 | -1.25% | 5,213,243 |
| Aug 19, 2026 | $20.24 | $20.35 | $19.18 | $19.19 | -2.19% | 5,796,099 |
| Aug 18, 2026 | $18.92 | $19.63 | $18.72 | $19.62 | +5.03% | 4,295,534 |
| Aug 17, 2026 | $18.69 | $18.81 | $18.44 | $18.68 | -3.46% | 4,707,087 |
| Aug 14, 2026 | $19.66 | $20.01 | $19.33 | $19.35 | -1.33% | 4,007,553 |
| Aug 13, 2026 | $19.98 | $20.19 | $19.44 | $19.61 | -5.40% | 5,832,763 |
| Aug 12, 2026 | $21.11 | $21.18 | $20.69 | $20.73 | +1.37% | 2,500,924 |
| Aug 11, 2026 | $20.83 | $20.99 | $20.28 | $20.45 | -1.26% | 3,447,854 |
| Aug 10, 2026 | $20.71 | $20.99 | $20.65 | $20.71 | +8.32% | 6,060,334 |
| Aug 7, 2026 | $19.32 | $19.43 | $18.94 | $19.12 | +2.03% | 3,888,114 |
| Aug 6, 2026 | $19.12 | $19.14 | $18.41 | $18.74 | -2.34% | 6,248,102 |
| Aug 5, 2026 | $19.30 | $19.51 | $19.03 | $19.19 | -0.52% | 3,933,007 |
| Aug 4, 2026 | $19.30 | $19.38 | $19.00 | $19.29 | -6.77% | 6,465,201 |
| Aug 3, 2026 | $20.69 | $20.83 | $20.23 | $20.69 | +0.83% | 3,036,671 |
| Jul 31, 2026 | $20.21 | $20.54 | $19.81 | $20.52 | +1.23% | 3,129,208 |
| Jul 30, 2026 | $19.87 | $20.73 | $19.53 | $20.27 | +1.65% | 6,170,722 |
| Jul 29, 2026 | $19.53 | $20.40 | $19.53 | $19.94 | +2.41% | 3,456,060 |
| Jul 28, 2026 | $20.38 | $20.40 | $19.27 | $19.47 | -6.12% | 5,572,929 |
| Jul 27, 2026 | $21.26 | $21.40 | $20.72 | $20.74 | -8.19% | 5,331,381 |
| Jul 24, 2026 | $23.70 | $23.79 | $22.35 | $22.59 | -1.35% | 3,649,842 |
| Jul 23, 2026 | $23.04 | $23.44 | $22.78 | $22.90 | +0.22% | 3,297,500 |
| Jul 22, 2026 | $22.24 | $23.03 | $22.22 | $22.85 | +4.05% | 3,700,194 |
| Jul 21, 2026 | $21.78 | $22.21 | $21.50 | $21.96 | +2.09% | 3,480,054 |
| Jul 20, 2026 | $21.81 | $21.85 | $21.30 | $21.51 | -4.02% | 3,338,980 |
| Jul 17, 2026 | $22.23 | $22.49 | $21.87 | $22.41 | +1.86% | 2,572,341 |
| Jul 16, 2026 | $22.77 | $23.17 | $21.14 | $22.00 | -2.65% | 5,767,990 |
| Jul 15, 2026 | $21.90 | $22.76 | $21.78 | $22.60 | +1.21% | 3,822,670 |
| Jul 14, 2026 | $22.05 | $22.47 | $21.69 | $22.33 | +2.15% | 3,948,230 |
| Jul 13, 2026 | $21.50 | $22.34 | $21.31 | $21.86 | -3.62% | 5,452,840 |
| Jul 10, 2026 | $22.60 | $22.78 | $21.71 | $22.68 | -4.22% | 7,623,874 |
| Jul 9, 2026 | $25.70 | $25.70 | $23.47 | $23.68 | -11.54% | 9,665,612 |
| Jul 8, 2026 | $27.72 | $27.73 | $26.52 | $26.77 | -1.94% | 3,117,063 |
| Jul 7, 2026 | $26.44 | $27.43 | $26.32 | $27.30 | +2.44% | 3,712,497 |
| Jul 6, 2026 | $25.94 | $26.70 | $25.65 | $26.65 | +0.79% | 3,063,971 |
| Jul 2, 2026 | $26.25 | $26.51 | $25.60 | $26.44 | -0.15% | 3,250,839 |
| Jul 1, 2026 | $27.10 | $27.37 | $26.46 | $26.48 | -3.50% | 3,746,182 |
| Jun 30, 2026 | $27.65 | $28.54 | $27.32 | $27.44 | +3.78% | 4,412,909 |
| Jun 29, 2026 | $27.03 | $27.14 | $26.29 | $26.44 | -7.75% | 5,412,290 |
| Jun 26, 2026 | $29.35 | $29.75 | $28.10 | $28.66 | +1.81% | 3,225,733 |
| Jun 25, 2026 | $29.10 | $29.23 | $27.39 | $28.15 | +0.11% | 3,628,721 |
| Jun 24, 2026 | $27.21 | $28.25 | $27.00 | $28.12 | +4.15% | 2,886,108 |
| Jun 23, 2026 | $27.41 | $27.85 | $26.67 | $27.00 | -4.80% | 3,053,779 |
| Jun 22, 2026 | $28.86 | $29.26 | $28.33 | $28.36 | +0.18% | 1,898,454 |
| Jun 18, 2026 | $26.88 | $28.56 | $26.81 | $28.31 | +2.76% | 2,934,316 |
| Jun 17, 2026 | $26.84 | $27.58 | $26.52 | $27.55 | -2.75% | 3,277,475 |
| Jun 16, 2026 | $26.92 | $28.61 | $26.87 | $28.33 | +5.67% | 2,561,172 |
| Jun 15, 2026 | $25.87 | $26.87 | $25.87 | $26.81 | +0.19% | 2,786,690 |
| Jun 12, 2026 | $25.99 | $26.83 | $25.88 | $26.76 | +2.49% | 2,664,469 |
| Jun 11, 2026 | $27.01 | $27.05 | $25.95 | $26.11 | -6.42% | 4,613,956 |
| Jun 10, 2026 | $28.39 | $28.70 | $27.75 | $27.90 | +2.35% | 2,361,696 |
| Jun 9, 2026 | $27.11 | $28.09 | $26.93 | $27.26 | +0.15% | 2,941,045 |
| Jun 8, 2026 | $27.32 | $27.52 | $26.56 | $27.22 | -4.89% | 2,884,118 |
| Jun 5, 2026 | $29.72 | $29.92 | $28.48 | $28.62 | -7.44% | 3,628,430 |
| Jun 4, 2026 | $30.29 | $31.50 | $30.06 | $30.92 | +6.77% | 4,441,151 |
| Jun 3, 2026 | $27.67 | $29.19 | $27.64 | $28.96 | +4.32% | 3,464,357 |
| Jun 2, 2026 | $27.13 | $27.98 | $27.11 | $27.76 | -1.21% | 3,939,785 |
| Jun 1, 2026 | $28.56 | $28.67 | $27.68 | $28.10 | -6.43% | 3,960,068 |
| May 29, 2026 | $31.22 | $31.52 | $29.77 | $30.03 | +0.40% | 4,669,528 |
| May 28, 2026 | $27.02 | $30.08 | $26.99 | $29.91 | +12.78% | 6,880,533 |
| May 27, 2026 | $26.12 | $27.57 | $26.08 | $26.52 | +4.66% | 4,810,052 |
| May 26, 2026 | $26.40 | $26.68 | $25.12 | $25.34 | -0.55% | 4,556,175 |
| May 22, 2026 | $26.42 | $26.67 | $25.24 | $25.48 | -6.80% | 6,681,490 |
| May 21, 2026 | $28.26 | $28.68 | $27.25 | $27.34 | -2.77% | 4,221,130 |
| May 20, 2026 | $29.12 | $29.55 | $27.53 | $28.12 | -6.76% | 4,902,751 |
| May 19, 2026 | $29.26 | $30.40 | $29.12 | $30.16 | +6.12% | 5,056,720 |
| May 18, 2026 | $27.90 | $28.68 | $27.48 | $28.42 | +3.87% | 3,370,191 |
| May 15, 2026 | $27.34 | $27.54 | $26.66 | $27.36 | +2.01% | 2,529,518 |
| May 14, 2026 | $25.48 | $27.08 | $25.20 | $26.82 | +2.68% | 4,362,233 |
| May 13, 2026 | $26.94 | $26.94 | $25.90 | $26.12 | +0.46% | 3,579,785 |
| May 12, 2026 | $26.64 | $26.64 | $25.54 | $26.00 | -5.11% | 5,249,180 |
| May 11, 2026 | $26.54 | $27.61 | $26.46 | $27.40 | +8.39% | 3,607,067 |
| May 8, 2026 | $26.48 | $26.69 | $25.09 | $25.28 | -2.17% | 3,676,909 |
| May 7, 2026 | $24.70 | $26.30 | $24.43 | $25.84 | +2.62% | 4,905,891 |
| May 6, 2026 | $25.24 | $25.46 | $24.76 | $25.18 | -3.75% | 4,128,307 |
| May 5, 2026 | $27.24 | $27.54 | $26.10 | $26.16 | -5.49% | 4,308,094 |
| May 4, 2026 | $27.40 | $28.30 | $27.24 | $27.68 | +4.06% | 3,799,986 |
| May 1, 2026 | $26.50 | $26.71 | $25.94 | $26.60 | +2.62% | 3,198,822 |
| Apr 30, 2026 | $24.22 | $26.35 | $24.20 | $25.92 | +6.75% | 5,200,895 |
| Apr 29, 2026 | $24.48 | $24.78 | $24.14 | $24.28 | -3.34% | 4,314,549 |
| Apr 28, 2026 | $25.46 | $26.00 | $24.92 | $25.12 | -2.64% | 3,626,711 |
| Apr 27, 2026 | $26.50 | $26.85 | $25.68 | $25.80 | +2.79% | 4,210,742 |
| Apr 24, 2026 | $25.16 | $25.18 | $24.54 | $25.10 | -2.64% | 4,427,760 |
| Apr 23, 2026 | $26.54 | $26.56 | $25.33 | $25.78 | -6.32% | 7,322,875 |
| Apr 22, 2026 | $27.96 | $28.37 | $27.43 | $27.52 | +0.15% | 2,863,415 |
| Apr 21, 2026 | $27.10 | $27.70 | $26.88 | $27.48 | +1.40% | 2,866,067 |
| Apr 20, 2026 | $27.22 | $27.74 | $26.86 | $27.10 | -0.15% | 3,077,337 |
| Apr 17, 2026 | $26.30 | $27.52 | $26.26 | $27.14 | +0.67% | 3,885,733 |
| Apr 16, 2026 | $26.28 | $27.00 | $26.22 | $26.96 | +2.51% | 4,082,623 |
| Apr 15, 2026 | $26.00 | $26.52 | $25.80 | $26.30 | -0.53% | 4,156,156 |
| Apr 14, 2026 | $27.08 | $27.18 | $25.82 | $26.44 | -2.22% | 6,083,670 |
| Apr 13, 2026 | $28.28 | $28.39 | $26.78 | $27.04 | -1.46% | 5,643,605 |
| Apr 10, 2026 | $27.28 | $27.82 | $26.96 | $27.44 | -1.08% | 4,259,963 |
| Apr 9, 2026 | $28.56 | $28.62 | $27.20 | $27.74 | -3.41% | 6,212,980 |
| Apr 8, 2026 | $28.76 | $29.50 | $28.00 | $28.72 | -7.95% | 8,985,915 |
| Apr 7, 2026 | $31.57 | $32.06 | $31.08 | $31.20 | +2.97% | 7,153,795 |
| Apr 6, 2026 | $31.40 | $31.48 | $30.18 | $30.30 | +0.33% | 5,058,250 |
| Apr 2, 2026 | $30.31 | $30.62 | $29.78 | $30.20 | -1.05% | 6,142,225 |
| Apr 1, 2026 | $31.28 | $31.32 | $29.94 | $30.52 | -5.33% | 7,032,170 |
| Mar 31, 2026 | $33.98 | $33.98 | $31.78 | $32.24 | +0.75% | 5,613,450 |
| Mar 30, 2026 | $32.08 | $32.48 | $31.38 | $32.00 | -9.55% | 6,235,685 |
| Mar 27, 2026 | $35.47 | $36.00 | $34.04 | $35.38 | +7.54% | 6,406,060 |
| Mar 26, 2026 | $33.22 | $34.41 | $32.66 | $32.90 | -0.60% | 5,587,500 |
| Mar 25, 2026 | $31.82 | $33.41 | $31.56 | $33.10 | +2.10% | 4,686,075 |
| Mar 24, 2026 | $32.95 | $33.29 | $32.01 | $32.42 | +0.19% | 4,879,091 |
| Mar 23, 2026 | $33.63 | $34.04 | $31.70 | $32.36 | -10.85% | 11,157,295 |
| Mar 20, 2026 | $35.30 | $36.93 | $35.22 | $36.30 | -2.47% | 5,844,755 |
| Mar 19, 2026 | $39.77 | $40.34 | $36.40 | $37.22 | -2.00% | 9,043,925 |
| Mar 18, 2026 | $35.24 | $38.63 | $34.62 | $37.98 | +7.90% | 8,262,285 |
| Mar 17, 2026 | $36.46 | $36.52 | $34.72 | $35.20 | -0.62% | 4,753,470 |
| Mar 16, 2026 | $37.44 | $37.90 | $34.52 | $35.42 | -7.03% | 6,194,125 |
| Mar 13, 2026 | $38.86 | $39.20 | $37.50 | $38.10 | -6.16% | 5,479,975 |
| Mar 12, 2026 | $40.66 | $41.28 | $38.52 | $40.60 | +1.65% | 5,770,165 |
| Mar 11, 2026 | $38.21 | $40.30 | $37.08 | $39.94 | +9.54% | 5,539,045 |
| Mar 10, 2026 | $36.00 | $36.97 | $34.31 | $36.46 | -0.92% | 7,480,005 |
| Mar 9, 2026 | $41.56 | $42.62 | $36.42 | $36.80 | -7.30% | 11,989,365 |
| Mar 6, 2026 | $38.43 | $42.01 | $37.68 | $39.70 | +11.58% | 11,667,860 |
| Mar 5, 2026 | $34.86 | $36.90 | $34.02 | $35.58 | +4.34% | 8,502,125 |
| Mar 4, 2026 | $34.65 | $35.22 | $33.48 | $34.10 | -8.28% | 9,435,505 |
| Mar 3, 2026 | $40.00 | $40.34 | $35.76 | $37.18 | +4.56% | 11,640,125 |
| Mar 2, 2026 | $35.21 | $35.76 | $34.10 | $35.56 | +8.15% | 9,796,845 |
| Feb 27, 2026 | $32.76 | $33.29 | $32.12 | $32.88 | +2.11% | 4,904,005 |
| Feb 26, 2026 | $31.72 | $32.38 | $31.10 | $32.20 | -3.13% | 6,358,465 |
| Feb 25, 2026 | $33.48 | $34.30 | $32.72 | $33.24 | +2.47% | 4,903,137 |
| Feb 24, 2026 | $33.46 | $33.84 | $32.06 | $32.44 | -4.92% | 5,543,860 |
| Feb 23, 2026 | $36.20 | $36.51 | $34.12 | $34.12 | -4.37% | 5,804,095 |
| Feb 20, 2026 | $34.96 | $37.76 | $34.71 | $35.68 | +3.24% | 6,604,455 |
| Feb 19, 2026 | $35.90 | $35.98 | $34.49 | $34.56 | -0.69% | 6,035,625 |
| Feb 18, 2026 | $34.48 | $34.98 | $33.10 | $34.80 | -0.46% | 6,533,800 |
| Feb 17, 2026 | $35.06 | $35.90 | $34.46 | $34.96 | -7.85% | 5,634,405 |
| Feb 13, 2026 | $36.82 | $38.58 | $36.76 | $37.94 | -0.21% | 3,378,834 |
| Feb 12, 2026 | $40.08 | $40.42 | $37.82 | $38.02 | +0.21% | 3,953,197 |
| Feb 11, 2026 | $36.42 | $38.44 | $36.26 | $37.94 | +2.71% | 4,344,144 |
| Feb 10, 2026 | $37.98 | $38.76 | $36.54 | $36.94 | -0.65% | 4,938,585 |
| Feb 9, 2026 | $37.40 | $39.39 | $36.88 | $37.18 | -15.62% | 5,401,685 |
| Feb 6, 2026 | $46.86 | $48.76 | $43.60 | $44.06 | -3.59% | 5,611,940 |
| Feb 5, 2026 | $45.79 | $46.78 | $41.60 | $45.70 | +0.79% | 5,959,985 |
| Feb 4, 2026 | $46.18 | $46.28 | $43.16 | $45.34 | +7.54% | 6,706,130 |
| Feb 3, 2026 | $40.38 | $43.36 | $40.16 | $42.16 | +4.77% | 6,328,015 |
| Feb 2, 2026 | $51.00 | $52.44 | $36.48 | $40.24 | -50.53% | 14,896,020 |
| Jan 30, 2026 | $71.92 | $82.50 | $70.58 | $81.34 | +24.68% | 9,329,955 |
| Jan 29, 2026 | $62.92 | $66.62 | $60.40 | $65.24 | +7.20% | 7,902,435 |
| Jan 28, 2026 | $60.26 | $65.78 | $58.85 | $60.86 | -2.37% | 12,295,050 |
| Jan 27, 2026 | $59.94 | $66.36 | $57.84 | $62.34 | -1.95% | 10,342,980 |
| Jan 26, 2026 | $58.90 | $66.54 | $58.06 | $63.58 | +12.33% | 13,216,305 |
| Jan 23, 2026 | $58.14 | $58.14 | $54.50 | $56.60 | +8.22% | 10,404,240 |
| Jan 22, 2026 | $58.70 | $59.80 | $51.90 | $52.30 | -3.15% | 15,494,445 |
| Jan 21, 2026 | $54.00 | $54.58 | $50.14 | $54.00 | +20.32% | 16,187,120 |
| Jan 20, 2026 | $43.82 | $46.02 | $42.01 | $44.88 | +36.66% | 16,750,070 |
| Jan 16, 2026 | $31.86 | $33.02 | $31.26 | $32.84 | +1.80% | 5,755,365 |
| Jan 15, 2026 | $31.66 | $32.75 | $30.40 | $32.26 | -2.06% | 6,964,225 |
| Jan 14, 2026 | $33.34 | $33.66 | $31.38 | $32.94 | -11.45% | 10,719,430 |
| Jan 13, 2026 | $35.70 | $37.78 | $35.22 | $37.20 | +3.33% | 5,702,150 |
| Jan 12, 2026 | $32.96 | $37.05 | $32.66 | $36.00 | +14.43% | 7,871,055 |
| Jan 9, 2026 | $33.58 | $34.20 | $31.44 | $31.46 | -13.67% | 11,552,640 |
| Jan 8, 2026 | $37.90 | $38.02 | $36.04 | $36.44 | -7.84% | 6,660,715 |
| Jan 7, 2026 | $38.74 | $39.82 | $38.05 | $39.54 | +5.78% | 4,314,206 |
| Jan 6, 2026 | $37.14 | $37.60 | $36.20 | $37.38 | -2.71% | 5,056,365 |
| Jan 5, 2026 | $37.34 | $38.78 | $37.19 | $38.42 | -11.06% | 8,230,010 |
| Jan 2, 2026 | $43.65 | $44.53 | $42.50 | $43.20 | -5.68% | 4,591,005 |
| Dec 31, 2025 | $47.88 | $47.97 | $45.04 | $45.80 | -11.69% | 5,413,445 |
| Dec 30, 2025 | $54.38 | $54.38 | $51.34 | $51.86 | +0.46% | 5,098,500 |
| Dec 29, 2025 | $51.82 | $53.42 | $51.24 | $51.62 | +2.46% | 4,087,046 |
| Dec 26, 2025 | $50.14 | $51.02 | $49.64 | $50.38 | +5.53% | 4,054,539 |
| Dec 24, 2025 | $48.62 | $49.60 | $47.54 | $47.74 | -4.94% | 2,777,141 |
| Dec 23, 2025 | $45.80 | $50.40 | $44.94 | $50.22 | +14.76% | 5,603,515 |
| Dec 22, 2025 | $43.92 | $44.20 | $42.06 | $43.76 | -8.64% | 7,267,700 |
| Dec 19, 2025 | $47.55 | $48.36 | $46.54 | $47.90 | +0.80% | 3,753,620 |
| Dec 18, 2025 | $52.84 | $53.60 | $47.20 | $47.52 | -10.58% | 6,740,840 |
| Dec 17, 2025 | $52.32 | $53.48 | $51.32 | $53.14 | +5.86% | 3,962,217 |
| Dec 16, 2025 | $49.64 | $51.24 | $49.06 | $50.20 | -3.79% | 4,690,424 |
| Dec 15, 2025 | $52.60 | $53.03 | $50.98 | $52.18 | -3.80% | 4,394,619 |
| Dec 12, 2025 | $56.14 | $56.64 | $54.00 | $54.24 | -9.42% | 4,798,598 |
| Dec 11, 2025 | $61.30 | $62.16 | $58.92 | $59.88 | -9.57% | 5,668,675 |
| Dec 10, 2025 | $66.80 | $68.10 | $64.77 | $66.22 | +1.44% | 3,801,165 |
| Dec 9, 2025 | $69.16 | $71.38 | $65.05 | $65.28 | -10.75% | 5,085,360 |
| Dec 8, 2025 | $77.74 | $79.04 | $73.00 | $73.14 | -16.16% | 5,008,895 |
| Dec 5, 2025 | $87.30 | $93.70 | $86.52 | $87.24 | +8.75% | 8,312,580 |
| Dec 4, 2025 | $76.32 | $80.86 | $74.12 | $80.22 | +2.56% | 4,237,096 |
| Dec 3, 2025 | $76.74 | $79.18 | $76.51 | $78.22 | +7.00% | 3,671,152 |
| Dec 2, 2025 | $75.90 | $76.66 | $72.18 | $73.10 | -3.46% | 3,759,077 |
| Dec 1, 2025 | $73.76 | $76.60 | $71.48 | $75.72 | +6.23% | 4,726,513 |
| Nov 28, 2025 | $70.06 | $72.36 | $69.55 | $71.28 | +6.83% | 2,590,047 |
| Nov 26, 2025 | $65.94 | $67.56 | $64.92 | $66.72 | +6.14% | 3,180,790 |
| Nov 25, 2025 | $60.96 | $64.26 | $60.48 | $62.86 | -8.10% | 4,729,409 |
| Nov 24, 2025 | $67.32 | $69.16 | $66.78 | $68.40 | -3.17% | 2,587,179 |
| Nov 21, 2025 | $69.34 | $72.40 | $68.90 | $70.64 | +3.18% | 4,137,977 |
| Nov 20, 2025 | $69.00 | $72.44 | $68.02 | $68.46 | -3.88% | 3,755,402 |
| Nov 19, 2025 | $70.58 | $72.58 | $69.80 | $71.22 | +6.65% | 2,860,465 |
| Nov 18, 2025 | $65.04 | $67.14 | $62.60 | $66.78 | +1.61% | 3,841,555 |
| Nov 17, 2025 | $69.38 | $70.93 | $65.34 | $65.72 | -6.17% | 3,924,865 |
| Nov 14, 2025 | $69.40 | $72.18 | $66.20 | $70.04 | -3.34% | 4,695,940 |
| Nov 13, 2025 | $71.72 | $75.06 | $70.79 | $72.46 | +2.09% | 4,225,090 |
| Nov 12, 2025 | $70.84 | $72.22 | $68.98 | $70.98 | +1.11% | 3,717,389 |
| Nov 11, 2025 | $67.16 | $71.96 | $67.16 | $70.20 | +5.22% | 4,520,199 |
| Nov 10, 2025 | $64.64 | $66.91 | $63.82 | $66.72 | +1.96% | 3,592,372 |
| Nov 7, 2025 | $65.34 | $66.98 | $64.10 | $65.44 | -2.42% | 3,242,119 |
| Nov 6, 2025 | $64.44 | $67.62 | $62.08 | $67.06 | +6.95% | 4,476,935 |
| Nov 5, 2025 | $64.70 | $66.46 | $62.42 | $62.70 | -4.36% | 3,197,553 |
| Nov 4, 2025 | $63.48 | $67.49 | $63.10 | $65.56 | +2.28% | 4,537,765 |
| Nov 3, 2025 | $60.66 | $64.50 | $59.82 | $64.10 | +6.51% | 4,202,547 |
| Oct 31, 2025 | $58.82 | $60.64 | $57.14 | $60.18 | +6.33% | 4,484,923 |
| Oct 30, 2025 | $54.70 | $56.74 | $53.75 | $56.60 | +7.65% | 3,883,698 |
| Oct 29, 2025 | $52.80 | $54.54 | $52.44 | $52.58 | -2.09% | 3,543,477 |
| Oct 28, 2025 | $54.40 | $54.81 | $53.63 | $53.70 | -7.13% | 5,402,955 |
| Oct 27, 2025 | $57.76 | $59.17 | $57.04 | $57.82 | -1.57% | 3,942,379 |
| Oct 24, 2025 | $58.78 | $59.56 | $56.02 | $58.74 | -0.03% | 4,063,783 |
| Oct 23, 2025 | $59.12 | $60.88 | $58.22 | $58.76 | -1.04% | 4,055,279 |
| Oct 22, 2025 | $60.44 | $60.80 | $58.68 | $59.38 | -1.53% | 3,160,611 |
| Oct 21, 2025 | $58.51 | $60.62 | $57.84 | $60.30 | +2.69% | 4,219,496 |
| Oct 20, 2025 | $56.22 | $59.46 | $56.17 | $58.72 | – | 5,424,360 |
Seasonality
BOIL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -12.6% | -1.4% | 2.2% | -3.0% | -3.1% | -0.6% | 10.1% | 0.4% | -4.5% | -2.6% | -26.8% |
| Months up | 4 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 1 of 9 |
| 2026 | 77.6% | -59.6% | -1.9% | -19.6% | 15.9% | -8.6% | -25.2% | -0.7% | -3.6% | -17.9% | ||
| 2025 | -7.1% | 50.8% | 9.6% | -35.2% | -12.4% | -5.4% | -22.4% | -14.8% | -1.6% | 0.3% | 18.4% | -35.7% |
| 2024 | -18.8% | -26.4% | -24.4% | 3.9% | 21.3% | -3.3% | -39.8% | -8.2% | 33.8% | -35.6% | 22.9% | 21.6% |
| 2023 | -57.3% | -12.1% | -45.9% | -6.4% | -24.3% | 34.7% | -9.7% | 0.5% | -13.2% | 26.6% | -47.3% | -21.6% |
| 2022 | 76.2% | -23.3% | 59.7% | 56.6% | 17.3% | -59.3% | 109.1% | 17.4% | -48.1% | -22.5% | 6.2% | -59.7% |
| 2021 | 1.6% | 16.0% | -14.6% | 15.2% | 0.2% | 51.9% | 10.7% | 21.0% | 65.3% | -19.1% | -37.2% | -37.6% |
| 2020 | -27.5% | -20.2% | -11.8% | 19.8% | -29.7% | -20.9% | -1.4% | 69.1% | -26.7% | 23.5% | -30.5% | -29.2% |
| 2019 | -6.1% | -5.9% | -10.5% | -10.8% | -12.4% | -12.7% | -5.2% | -2.6% | 0.1% | 3.3% | -29.0% | -11.6% |
| 2018 | 3.5% | -20.2% | 2.5% | -2.1% | 10.9% | -2.1% | -8.2% | 8.6% | 3.7% | 13.9% | 73.5% | -56.9% |
| 2017 | -29.9% | -25.1% | 23.2% | 0.4% | -16.6% | -5.3% | -14.1% | 11.0% | -5.3% | -17.0% | -0.8% | -10.2% |