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 (%)
Nov 30, 2018 22.76 22.86 22.76 22.86 400 -0.13(-0.57%)
Nov 29, 2018 22.90 22.99 22.76 22.99 2,352 +0.20(+0.88%)
Nov 28, 2018 22.41 22.79 22.41 22.79 335 +0.28(+1.24%)
Nov 27, 2018 22.63 22.63 22.51 22.51 575 -0.24(-1.05%)
Nov 26, 2018 22.85 22.85 22.75 22.75 391 +0.30(+1.34%)
Nov 23, 2018 22.50 22.50 22.45 22.45 600 -0.43(-1.88%)
Nov 21, 2018 22.88 22.88 22.88 0 +0.33(+1.46%)
Nov 20, 2018 22.97 22.97 22.41 22.55 2,555 -0.84(-3.59%)
Nov 19, 2018 23.39 23.39 23.39 23.39 172 -0.15(-0.64%)
Nov 16, 2018 23.45 23.54 23.45 23.54 300 +0.23(+0.99%)
Nov 15, 2018 23.22 23.31 23.22 23.31 453 +0.34(+1.48%)
Nov 14, 2018 23.47 23.47 22.97 22.97 2,500 -0.60(-2.55%)
Nov 13, 2018 23.35 23.57 23.35 23.57 582 -0.07(-0.29%)
Nov 12, 2018 23.78 23.78 23.62 23.64 2,552 -0.42(-1.75%)
Nov 09, 2018 23.85 24.10 23.85 24.06 700 -0.55(-2.23%)
Nov 08, 2018 24.59 24.61 24.59 24.61 203 +0.17(+0.70%)
Nov 07, 2018 24.53 24.53 24.38 24.44 661 +0.33(+1.37%)
Nov 06, 2018 24.20 24.23 24.07 24.11 715 +0.01(+0.04%)
Nov 05, 2018 24.00 24.10 24.00 24.10 421 +0.36(+1.52%)
Nov 02, 2018 23.95 24.08 23.64 23.74 1,400 -0.07(-0.29%)
Nov 01, 2018 23.81 23.81 23.81 23.81 100 +0.26(+1.10%)
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%)
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.