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 (%)
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%)
Aug 01, 2018 26.50 26.50 26.46 26.46 1,496 -0.48(-1.79%)
Jul 31, 2018 26.79 26.96 26.79 26.94 1,066 +0.12(+0.45%)
Jul 30, 2018 26.80 26.84 26.80 26.82 3,564 +0.25(+0.94%)
Jul 27, 2018 26.77 26.77 26.54 26.57 5,100 -0.29(-1.10%)
Jul 26, 2018 26.86 26.86 26.86 26.86 554 +0.31(+1.18%)
Jul 25, 2018 26.55 26.55 26.55 26.55 178 +0.00(+0.00%)
Jul 24, 2018 26.50 26.73 26.50 26.55 3,531 +0.02(+0.08%)
Jul 23, 2018 26.43 26.53 26.43 26.53 1,408 -0.10(-0.38%)
Jul 20, 2018 26.64 26.64 26.60 26.63 628 -0.10(-0.38%)
Jul 18, 2018 26.73 26.73 26.73 7 +0.08(+0.30%)
Jul 17, 2018 26.71 26.71 26.65 26.65 487 +0.15(+0.57%)
Jul 16, 2018 26.58 26.59 26.50 26.50 4,510 -0.49(-1.82%)
Jul 13, 2018 26.82 27.16 26.82 26.99 5,980 +0.11(+0.41%)
Jul 12, 2018 26.77 26.88 26.77 26.88 1,243 -0.09(-0.33%)
Jul 11, 2018 27.31 27.31 26.89 26.97 781 -0.46(-1.68%)
Jul 10, 2018 27.65 27.69 27.35 27.43 5,107 -0.05(-0.18%)
Jul 09, 2018 27.21 27.48 27.20 27.48 3,202 +0.47(+1.74%)
Jul 06, 2018 26.72 27.05 26.72 27.01 775 +0.45(+1.69%)
Jul 05, 2018 26.66 26.66 26.56 26.56 2,124 -0.12(-0.46%)
Jul 03, 2018 26.68 26.68 26.68 0 +0.25(+0.95%)
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.