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 (%)
May 31, 2018 26.79 26.79 26.57 26.57 1,950 -0.36(-1.34%)
May 30, 2018 26.50 26.94 26.46 26.94 1,876 +0.79(+3.01%)
May 29, 2018 26.09 26.39 26.09 26.15 1,180 -0.31(-1.17%)
May 25, 2018 26.46 26.46 26.46 0 -0.53(-1.96%)
May 24, 2018 27.00 27.00 26.99 26.99 718 -0.14(-0.52%)
May 23, 2018 27.19 27.19 26.90 27.13 2,073 -0.33(-1.22%)
May 22, 2018 27.75 27.75 27.46 27.46 1,455 -0.29(-1.06%)
May 21, 2018 27.58 27.78 27.57 27.76 5,882 +0.38(+1.39%)
May 18, 2018 27.60 27.60 27.33 27.38 2,591 -0.17(-0.62%)
May 17, 2018 27.34 27.60 27.29 27.55 2,480 +0.32(+1.18%)
May 16, 2018 27.23 26.89 27.23 661 +0.34(+1.27%)
May 15, 2018 26.92 26.97 26.76 26.89 2,227 -0.04(-0.15%)
May 14, 2018 26.73 26.94 26.73 26.93 10,547 +0.20(+0.74%)
May 11, 2018 26.96 26.96 26.69 26.73 6,587 -0.16(-0.60%)
May 10, 2018 26.88 26.89 26.75 26.89 2,493 +0.14(+0.52%)
May 09, 2018 26.59 26.96 26.59 26.75 5,763 +0.36(+1.38%)
May 08, 2018 26.17 26.40 26.00 26.39 8,534 +0.21(+0.79%)
May 07, 2018 26.27 26.52 26.16 26.18 10,225 +0.15(+0.58%)
May 04, 2018 25.82 26.07 25.82 26.03 1,876 +0.29(+1.12%)
May 03, 2018 25.83 25.84 25.72 25.74 1,732 -0.18(-0.69%)
May 02, 2018 26.05 26.13 25.92 25.92 2,818 +0.24(+0.93%)
May 01, 2018 25.89 25.89 25.68 25.68 2,409 -0.32(-1.23%)
Apr 30, 2018 26.16 26.16 26.00 26.00 1,036 -0.09(-0.33%)
Apr 27, 2018 26.05 26.10 25.99 26.09 3,109 -0.03(-0.13%)
Apr 26, 2018 26.17 26.17 26.09 26.12 1,496 -0.02(-0.07%)
Apr 25, 2018 25.85 26.14 25.80 26.14 749 +0.19(+0.72%)
Apr 24, 2018 26.61 26.61 25.86 25.95 1,434 -0.44(-1.67%)
Apr 23, 2018 26.33 26.52 26.33 26.39 2,374 +0.04(+0.17%)
Apr 20, 2018 26.52 26.52 26.33 26.35 5,477 -0.27(-1.03%)
Apr 19, 2018 26.75 26.78 26.55 26.62 8,311 -0.08(-0.32%)
Apr 18, 2018 26.53 26.88 26.51 26.70 7,702 +0.45(+1.73%)
Apr 17, 2018 26.17 26.25 26.10 26.25 1,158 +0.22(+0.85%)
Apr 16, 2018 25.82 26.10 25.82 26.03 2,007 +0.17(+0.67%)
Apr 13, 2018 25.85 26.00 25.82 25.86 2,533 +0.08(+0.30%)
Apr 12, 2018 25.61 25.78 25.61 25.78 1,821 +0.17(+0.66%)
Apr 11, 2018 25.38 25.62 25.38 25.61 5,826 +0.23(+0.91%)
Apr 10, 2018 25.05 25.51 25.05 25.38 5,896 +0.72(+2.92%)
Apr 09, 2018 24.70 24.80 24.66 24.66 2,114 +0.36(+1.48%)
Apr 06, 2018 24.88 24.88 24.30 24.30 2,120 -0.97(-3.84%)
Apr 05, 2018 25.00 25.31 25.00 25.27 8,417 +0.55(+2.22%)
Apr 04, 2018 24.14 24.72 24.14 24.72 5,362 +0.40(+1.66%)
Apr 03, 2018 24.41 24.41 24.25 24.32 2,653 +0.08(+0.32%)
Apr 02, 2018 24.77 24.86 23.94 24.24 15,750 -0.60(-2.40%)
Mar 29, 2018 24.84 24.84 24.84 0 +0.40(+1.62%)
Mar 28, 2018 24.79 24.79 24.30 24.44 6,661 -0.63(-2.52%)
Mar 27, 2018 24.97 25.07 24.90 25.07 2,820 +0.15(+0.61%)
Mar 26, 2018 24.87 24.92 24.55 24.92 2,849 +0.31(+1.26%)
Mar 23, 2018 25.27 25.27 24.61 24.61 6,460 -0.33(-1.32%)
Mar 22, 2018 25.38 25.38 24.94 24.94 4,627 -0.68(-2.65%)
Mar 21, 2018 25.12 25.70 25.12 25.62 12,397 +0.67(+2.67%)
Mar 20, 2018 24.96 25.03 24.95 24.95 2,269 +0.14(+0.56%)
Mar 19, 2018 25.23 25.23 24.70 24.82 3,532 -0.44(-1.76%)
Mar 16, 2018 25.07 25.30 25.07 25.26 8,499 +0.28(+1.12%)
Mar 15, 2018 25.33 25.34 24.87 24.98 9,047 -0.27(-1.07%)
Mar 14, 2018 25.51 25.25 25.25 3,824 -0.15(-0.59%)
Mar 13, 2018 25.60 25.67 25.36 25.40 15,275 -0.17(-0.65%)
Mar 12, 2018 25.60 25.68 25.45 25.57 7,285 +0.04(+0.14%)
Mar 09, 2018 25.30 25.53 25.16 25.53 16,218 +0.52(+2.06%)
Mar 08, 2018 25.19 25.19 24.86 25.02 15,636 -0.04(-0.17%)
Mar 07, 2018 25.21 24.90 25.06 32,588 -0.11(-0.45%)
Mar 06, 2018 25.30 25.35 25.05 25.17 33,785 +0.09(+0.36%)
Mar 05, 2018 24.70 25.20 24.69 25.08 82,996 +0.38(+1.54%)
Mar 02, 2018 24.34 24.70 24.10 24.70 23,816 +0.21(+0.87%)
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.