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 (%)
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%)
Feb 01, 2019 21.70 21.89 21.68 21.82 3,400 +0.16(+0.73%)
Jan 31, 2019 21.75 21.75 21.60 21.66 696 -0.12(-0.53%)
Jan 30, 2019 21.47 21.78 21.47 21.78 350 +0.40(+1.85%)
Jan 29, 2019 21.41 21.41 21.38 21.38 2,060 +0.20(+0.94%)
Jan 28, 2019 21.24 21.24 21.06 21.18 577 -0.26(-1.21%)
Jan 25, 2019 21.40 21.44 21.36 21.44 200 +0.41(+1.95%)
Jan 24, 2019 21.05 21.05 21.03 21.03 150 +0.14(+0.68%)
Jan 23, 2019 21.03 21.03 20.76 20.89 207 -0.21(-1.00%)
Jan 22, 2019 21.18 21.18 21.10 21.10 926 -0.62(-2.86%)
Jan 18, 2019 21.53 21.72 21.53 21.72 300 +0.44(+2.05%)
Jan 17, 2019 20.89 21.38 20.89 21.28 925 +0.24(+1.15%)
Jan 16, 2019 21.03 21.04 21.03 21.04 145 +0.10(+0.46%)
Jan 15, 2019 21.04 21.04 20.88 20.94 1,707 +0.00(+0.02%)
Jan 14, 2019 20.93 20.96 20.93 20.94 201 -0.04(-0.18%)
Jan 11, 2019 20.82 20.98 20.82 20.98 700 -0.08(-0.40%)
Jan 10, 2019 20.82 21.06 20.82 21.06 216 +0.17(+0.83%)
Jan 09, 2019 20.77 20.95 20.70 20.89 4,117 +0.32(+1.53%)
Jan 08, 2019 20.61 20.61 20.38 20.57 671 +0.29(+1.44%)
Jan 07, 2019 20.02 20.38 20.02 20.28 800 +0.36(+1.82%)
Jan 04, 2019 19.61 19.92 19.61 19.92 1,200 +0.88(+4.60%)
Jan 03, 2019 19.37 19.37 18.86 19.04 426 -0.28(-1.44%)
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.