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 (%)
Oct 31, 2018 23.55 23.55 23.55 23.55 410 +0.52(+2.25%)
Oct 30, 2018 22.64 23.03 22.64 23.03 3,733 +0.40(+1.78%)
Oct 29, 2018 23.46 23.46 22.52 22.63 1,853 -0.70(-3.00%)
Oct 26, 2018 22.93 23.41 22.93 23.33 1,600 -0.04(-0.15%)
Oct 25, 2018 23.38 23.41 23.24 23.37 3,501 -0.27(-1.16%)
Oct 24, 2018 23.63 23.64 23.63 23.64 436 -0.65(-2.67%)
Oct 23, 2018 24.06 24.29 23.98 24.29 1,350 -0.46(-1.87%)
Oct 22, 2018 25.03 25.03 24.75 24.75 1,716 -0.34(-1.36%)
Oct 19, 2018 25.22 25.24 25.06 25.09 600 -0.14(-0.55%)
Oct 18, 2018 25.21 25.23 25.21 25.23 1,016 -0.16(-0.63%)
Oct 17, 2018 25.60 25.60 25.39 25.39 1,784 -0.19(-0.74%)
Oct 16, 2018 25.58 25.58 25.58 25.58 18 +0.00(+0.00%)
Oct 15, 2018 25.28 25.58 25.28 25.58 802 +0.48(+1.91%)
Oct 12, 2018 25.75 25.75 25.10 25.10 1,800 -0.15(-0.59%)
Oct 11, 2018 25.72 25.74 25.25 25.25 3,298 -1.57(-5.85%)
Oct 10, 2018 26.82 26.82 2 +0.00(+0.00%)
Oct 09, 2018 26.82 26.82 36 +0.00(+0.00%)
Oct 08, 2018 26.65 26.82 26.65 26.82 1,400 -0.18(-0.67%)
Oct 05, 2018 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Oct 04, 2018 27.00 27.00 27.00 27.00 301 -0.20(-0.74%)
Oct 03, 2018 27.13 27.20 27.13 27.20 1,328 +0.12(+0.45%)
Oct 02, 2018 27.10 27.11 26.97 27.08 867 +0.11(+0.41%)
Oct 01, 2018 27.00 27.04 26.92 26.97 1,601 +0.12(+0.45%)
Sep 28, 2018 26.61 26.95 26.61 26.85 2,100 +0.08(+0.30%)
Sep 27, 2018 26.79 26.79 26.77 26.77 425 -0.09(-0.34%)
Sep 26, 2018 26.86 26.86 26.86 26.86 229 -0.19(-0.70%)
Sep 25, 2018 27.09 27.10 27.01 27.05 2,331 +0.05(+0.18%)
Sep 24, 2018 27.20 27.20 26.89 27.00 1,217 +0.08(+0.30%)
Sep 21, 2018 26.90 26.92 26.90 26.92 1,100 +0.04(+0.15%)
Sep 20, 2018 27.03 27.03 26.85 26.88 494 +0.05(+0.19%)
Sep 19, 2018 26.83 26.83 26.83 26.83 1,162 +0.33(+1.23%)
Sep 18, 2018 26.40 26.50 26.40 26.50 2,814 +0.08(+0.31%)
Sep 17, 2018 26.42 26.42 26.42 26.42 131 +0.28(+1.07%)
Sep 14, 2018 26.14 26.14 26.14 26.14 100 +0.00(+0.02%)
Sep 13, 2018 26.29 26.29 26.14 26.14 452 -0.05(-0.21%)
Sep 12, 2018 26.15 26.21 26.15 26.19 848 +0.29(+1.14%)
Sep 11, 2018 25.70 25.97 25.70 25.90 4,660 +0.16(+0.60%)
Sep 10, 2018 25.71 25.74 25.71 25.74 922 +0.15(+0.59%)
Sep 07, 2018 25.56 25.68 25.53 25.59 5,000 -0.18(-0.71%)
Sep 06, 2018 25.79 25.79 25.77 25.77 600 -0.33(-1.25%)
Sep 05, 2018 26.07 26.10 26.07 26.10 1,286 -0.14(-0.53%)
Sep 04, 2018 26.51 26.51 26.16 26.24 1,010 -0.21(-0.79%)
Aug 31, 2018 26.45 26.45 26.45 0 -0.19(-0.71%)
Aug 30, 2018 26.55 26.64 26.55 26.64 1,679 -0.24(-0.88%)
Aug 29, 2018 26.85 26.88 26.85 26.88 1,301 +0.06(+0.21%)
Aug 28, 2018 26.82 26.82 26.82 26.82 669 +0.09(+0.33%)
Aug 27, 2018 26.58 26.77 26.58 26.73 1,467 +0.21(+0.79%)
Aug 24, 2018 26.60 26.60 26.52 26.52 800 +0.17(+0.65%)
Aug 23, 2018 26.42 26.42 26.32 26.35 1,402 -0.19(-0.72%)
Aug 22, 2018 26.54 26.56 26.54 26.54 1,560 +0.02(+0.07%)
Aug 21, 2018 26.38 26.52 26.38 26.52 3,611 +0.38(+1.46%)
Aug 20, 2018 25.95 26.14 25.95 26.14 495 +0.16(+0.62%)
Aug 17, 2018 25.75 25.98 25.75 25.98 1,200 +0.20(+0.78%)
Aug 16, 2018 25.76 25.88 25.76 25.78 1,856 +0.14(+0.53%)
Aug 15, 2018 25.50 25.69 25.50 25.64 2,475 -0.72(-2.73%)
Aug 14, 2018 26.45 26.45 26.36 26.36 1,098 +0.07(+0.27%)
Aug 13, 2018 26.66 26.66 26.27 26.29 6,170 -0.36(-1.35%)
Aug 10, 2018 26.55 26.66 26.55 26.65 800 +0.09(+0.33%)
Aug 09, 2018 26.73 26.76 26.56 26.56 585 -0.06(-0.24%)
Aug 08, 2018 26.68 26.68 26.62 26.62 1,322 -0.25(-0.91%)
Aug 07, 2018 26.87 26.87 26.87 26.87 17 +0.00(+0.00%)
Aug 06, 2018 26.74 26.87 26.74 26.87 420 +0.33(+1.24%)
Aug 03, 2018 26.60 26.60 26.50 26.54 1,000 -0.08(-0.30%)
Aug 02, 2018 26.38 26.62 26.38 26.62 501 +0.16(+0.60%)
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.