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 (%)
Aug 13, 2019 19.63 19.63 19.63 0 +0.24(+1.25%)
Aug 12, 2019 19.44 19.44 19.38 19.38 558 -0.36(-1.84%)
Aug 09, 2019 19.93 19.93 19.71 19.75 300 -0.30(-1.48%)
Aug 08, 2019 19.89 20.04 19.89 20.04 806 +0.40(+2.03%)
Aug 07, 2019 19.64 19.64 19.64 19.64 1 -0.10(-0.49%)
Aug 06, 2019 19.57 19.74 19.51 19.74 2,123 -0.02(-0.13%)
Aug 05, 2019 19.92 19.92 19.75 19.77 1,363 -0.71(-3.48%)
Aug 02, 2019 20.36 20.48 20.36 20.48 2,700 -0.33(-1.57%)
Aug 01, 2019 21.35 21.35 20.79 20.81 484 -0.77(-3.58%)
Jul 31, 2019 21.64 21.83 21.42 21.58 692 -0.10(-0.44%)
Jul 30, 2019 21.22 21.67 21.22 21.67 805 +0.35(+1.66%)
Jul 29, 2019 21.64 21.64 21.27 21.32 525 -0.21(-0.96%)
Jul 26, 2019 21.47 21.53 21.47 21.53 100 -0.03(-0.12%)
Jul 25, 2019 21.57 21.57 21.55 21.55 101 -0.35(-1.60%)
Jul 24, 2019 21.86 21.91 21.86 21.91 114 +0.17(+0.79%)
Jul 23, 2019 21.73 21.73 21.73 21.73 500 +0.25(+1.14%)
Jul 22, 2019 21.49 21.49 21.49 21.49 9 +0.01(+0.05%)
Jul 19, 2019 21.49 21.49 21.48 21.48 200 +0.26(+1.21%)
Jul 18, 2019 21.21 21.22 21.18 21.22 539 -0.07(-0.32%)
Jul 17, 2019 21.48 21.48 21.29 21.29 108 -0.47(-2.17%)
Jul 16, 2019 21.89 21.91 21.76 21.76 261 -0.02(-0.09%)
Jul 15, 2019 21.82 21.82 21.78 21.78 175 -0.23(-1.04%)
Jul 12, 2019 21.96 22.01 21.96 22.01 200 +0.27(+1.23%)
Jul 11, 2019 21.66 21.74 21.66 21.74 815 -0.03(-0.15%)
Jul 10, 2019 21.86 21.86 21.71 21.78 1,300 +0.15(+0.69%)
Jul 09, 2019 21.55 21.63 21.55 21.63 250 -0.06(-0.26%)
Jul 08, 2019 21.82 21.82 21.68 21.68 7,593 -0.22(-1.00%)
Jul 05, 2019 21.71 21.90 21.71 21.90 2,000 -0.00(-0.00%)
Jul 03, 2019 21.90 21.90 21.90 21.90 100 +0.08(+0.35%)
Jul 02, 2019 21.83 21.83 21.83 21.83 300 -0.41(-1.86%)
Jul 01, 2019 22.41 22.41 22.18 22.24 667 +0.13(+0.57%)
Jun 28, 2019 21.93 22.11 21.93 22.11 600 +0.32(+1.49%)
Jun 27, 2019 21.83 21.83 21.79 21.79 330 +0.02(+0.08%)
Jun 26, 2019 21.77 21.77 21.77 21.77 14 +0.31(+1.46%)
Jun 25, 2019 21.46 21.46 21.46 21.46 26 -0.06(-0.27%)
Jun 24, 2019 21.64 21.64 21.52 21.52 532 -0.23(-1.04%)
Jun 21, 2019 21.74 21.78 21.72 21.74 2,300 +0.01(+0.04%)
Jun 20, 2019 21.71 21.73 21.67 21.73 603 +0.45(+2.13%)
Jun 19, 2019 21.18 21.28 21.18 21.28 200 +0.07(+0.31%)
Jun 18, 2019 21.28 21.28 21.15 21.22 413 +0.44(+2.10%)
Jun 17, 2019 20.78 20.78 20.78 20.78 135 +0.07(+0.32%)
Jun 14, 2019 20.73 20.73 20.65 20.71 200 -0.20(-0.97%)
Jun 13, 2019 20.91 20.91 20.91 20.91 113 +0.27(+1.30%)
Jun 12, 2019 20.75 20.83 20.65 20.65 201 -0.33(-1.58%)
Jun 11, 2019 21.07 21.07 20.98 20.98 2,023 +0.03(+0.14%)
Jun 10, 2019 21.11 21.19 20.95 20.95 213 +0.09(+0.42%)
Jun 07, 2019 20.75 20.89 20.75 20.86 600 +0.12(+0.57%)
Jun 06, 2019 20.55 20.74 20.55 20.74 196 +0.12(+0.59%)
Jun 05, 2019 20.44 20.62 20.44 20.62 151 -0.16(-0.79%)
Jun 04, 2019 20.55 20.78 20.55 20.78 423 +0.57(+2.83%)
Jun 03, 2019 20.29 20.29 20.21 20.21 300 +0.24(+1.22%)
May 31, 2019 20.10 20.10 19.97 19.97 400 -0.33(-1.63%)
May 30, 2019 20.30 20.30 20.30 20.30 3 +0.00(+0.01%)
May 29, 2019 20.37 20.37 20.17 20.30 4,889 -0.24(-1.19%)
May 28, 2019 20.66 20.66 20.54 20.54 200 -0.20(-0.98%)
May 24, 2019 20.65 20.75 20.65 20.75 100 +0.03(+0.15%)
May 23, 2019 20.73 20.73 20.72 20.72 522 -0.72(-3.37%)
May 22, 2019 21.69 21.69 21.44 21.44 680 -0.43(-1.95%)
May 21, 2019 21.84 21.86 21.84 21.86 1,000 +0.33(+1.55%)
May 20, 2019 21.53 21.53 21.53 21.53 0 -0.18(-0.81%)
May 17, 2019 21.71 21.71 21.71 21.71 100 -0.35(-1.59%)
May 16, 2019 22.09 22.12 22.06 22.06 971 +0.17(+0.78%)
May 15, 2019 21.88 21.88 21.88 21.88 0 +0.10(+0.45%)
May 14, 2019 21.78 21.78 21.78 21.78 0 +0.37(+1.71%)
May 13, 2019 21.51 21.51 21.42 21.42 413 -0.65(-2.95%)
May 10, 2019 22.09 22.09 22.05 22.07 200 +0.05(+0.24%)
May 09, 2019 22.02 22.02 22.02 22.02 5 -0.09(-0.43%)
May 08, 2019 22.11 22.11 22.11 22.11 0 -0.03(-0.13%)
May 07, 2019 22.04 22.14 21.95 22.14 200 -0.36(-1.61%)
May 06, 2019 22.50 22.50 22.50 22.50 166 -0.14(-0.64%)
May 03, 2019 22.47 22.65 22.47 22.65 600 +0.43(+1.93%)
May 02, 2019 22.24 22.39 22.13 22.22 1,122 -0.33(-1.47%)
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.