Find a quote
BETAPRO NAT GAS LEV DAILY BULL ETF
32.80 Down -1.01 (-3.08 %)
Delayed : 2025/06/24 10:40:45
- Previous close $33.81
- Opening $32.31
- Today High $32.87
- Today Low $32.00
- Price Bid $32.75
- Price Ask $32.75
- 52 Weeks High $790.56
- 52 Weeks Low $24.16
- Size Bid 10
- Size Ask 9
- Volume 197,121
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:40 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 200 |
| 10:38 AM | $32.80 | Down $ -0.05 | $32.87 | $32.80 | 2,600 |
| 10:38 AM | $32.80 | Up $0.00 | $32.87 | $32.80 | 0 |
| 10:37 AM | $32.85 | Up $0.05 | $32.85 | $32.79 | 800 |
| 10:35 AM | $32.80 | Up $0.18 | $32.80 | $32.67 | 2,600 |
| 10:35 AM | $32.80 | Up $0.00 | $32.80 | $32.67 | 0 |
| 10:34 AM | $32.62 | Up $0.02 | $32.62 | $32.62 | 800 |
| 10:33 AM | $32.60 | Down $ -0.06 | $32.60 | $32.60 | 400 |
| 10:32 AM | $32.66 | Down $ -0.04 | $32.80 | $32.65 | 700 |
| 10:31 AM | $32.70 | Up $0.23 | $32.70 | $32.51 | 3,000 |
| 10:29 AM | $32.47 | Down $ -0.13 | $32.51 | $32.47 | 8,000 |
| 10:29 AM | $32.47 | Up $0.00 | $32.51 | $32.47 | 0 |
| 10:28 AM | $32.60 | Down $ -0.10 | $32.63 | $32.55 | 1,100 |
| 10:25 AM | $32.70 | Down $ -0.09 | $32.75 | $32.62 | 64,700 |
| 10:25 AM | $32.70 | Up $0.00 | $32.75 | $32.62 | 0 |
| 10:25 AM | $32.70 | Up $0.00 | $32.75 | $32.62 | 0 |
| 10:24 AM | $32.79 | Up $0.08 | $32.79 | $32.70 | 500 |
| 10:23 AM | $32.71 | Up $0.03 | $32.72 | $32.71 | 200 |
| 10:22 AM | $32.68 | Up $0.01 | $32.68 | $32.52 | 1,300 |
| 10:20 AM | $32.67 | Up $0.12 | $32.68 | $32.65 | 400 |
| 10:20 AM | $32.67 | Up $0.00 | $32.68 | $32.65 | 0 |
| 10:17 AM | $32.55 | Up $0.01 | $32.55 | $32.55 | 600 |
| 10:17 AM | $32.55 | Up $0.00 | $32.55 | $32.55 | 0 |
| 10:17 AM | $32.55 | Up $0.00 | $32.55 | $32.55 | 0 |
| 10:16 AM | $32.54 | Up $0.04 | $32.54 | $32.48 | 1,100 |
| 10:15 AM | $32.50 | Up $0.00 | $32.50 | $32.48 | 400 |
| 10:14 AM | $32.50 | Down $ -0.06 | $32.50 | $32.50 | 300 |
| 10:10 AM | $32.56 | Up $0.01 | $32.56 | $32.56 | 500 |
| 10:10 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:10 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:10 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:09 AM | $32.55 | Up $0.05 | $32.55 | $32.55 | 400 |
| 10:08 AM | $32.50 | Down $ -0.10 | $32.50 | $32.50 | 1,100 |
| 10:07 AM | $32.60 | Down $ -0.08 | $32.65 | $32.60 | 600 |
| 10:06 AM | $32.68 | Down $ -0.14 | $32.68 | $32.62 | 700 |
| 10:05 AM | $32.82 | Up $0.27 | $32.82 | $32.61 | 2,400 |
| 10:04 AM | $32.55 | Down $ -0.10 | $32.63 | $32.55 | 1,500 |
| 10:03 AM | $32.65 | Up $0.13 | $32.74 | $32.64 | 1,400 |
| 10:02 AM | $32.52 | Up $0.05 | $32.52 | $32.52 | 800 |
| 10:01 AM | $32.47 | Down $ -0.03 | $32.47 | $32.47 | 1,200 |
| 10:00 AM | $32.50 | Down $ -0.10 | $32.56 | $32.50 | 1,500 |
| 09:59 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 100 |
| 09:57 AM | $32.60 | Down $ -0.10 | $32.70 | $32.60 | 3,100 |
| 09:57 AM | $32.60 | Up $0.00 | $32.70 | $32.60 | 0 |
| 09:56 AM | $32.70 | Down $ -0.02 | $32.70 | $32.70 | 300 |
| 09:55 AM | $32.72 | Up $0.02 | $32.72 | $32.72 | 600 |
| 09:54 AM | $32.70 | Up $0.03 | $32.72 | $32.70 | 200 |
| 09:53 AM | $32.67 | Up $0.09 | $32.68 | $32.61 | 700 |
| 09:51 AM | $32.58 | Up $0.03 | $32.58 | $32.49 | 700 |
| 09:51 AM | $32.58 | Up $0.00 | $32.58 | $32.49 | 0 |
| 09:50 AM | $32.55 | Up $0.19 | $32.55 | $32.41 | 2,600 |
| 09:48 AM | $32.36 | Down $ -0.09 | $32.40 | $32.35 | 1,100 |
| 09:48 AM | $32.36 | Up $0.00 | $32.40 | $32.35 | 0 |
| 09:47 AM | $32.45 | Down $ -0.10 | $32.52 | $32.45 | 32,300 |
| 09:46 AM | $32.55 | Up $0.05 | $32.55 | $32.50 | 7,100 |
| 09:45 AM | $32.50 | Up $0.05 | $32.50 | $32.40 | 1,200 |
| 09:44 AM | $32.45 | Up $0.02 | $32.45 | $32.45 | 100 |
| 09:43 AM | $32.43 | Down $ -0.13 | $32.50 | $32.43 | 200 |
| 09:42 AM | $32.56 | Up $0.11 | $32.56 | $32.35 | 2,800 |
| 09:41 AM | $32.45 | Up $0.05 | $32.45 | $32.45 | 400 |
| 09:40 AM | $32.40 | Up $0.00 | $32.41 | $32.40 | 3,100 |
| 09:39 AM | $32.40 | Up $0.05 | $32.40 | $32.35 | 300 |
| 09:38 AM | $32.35 | Down $ -0.05 | $32.38 | $32.33 | 2,400 |
| 09:37 AM | $32.40 | Up $0.06 | $32.40 | $32.35 | 2,300 |
| 09:36 AM | $32.34 | Down $ -0.02 | $32.45 | $32.29 | 4,700 |
| 09:35 AM | $32.36 | Up $0.01 | $32.36 | $32.25 | 3,900 |
| 09:34 AM | $32.35 | Down $ -0.06 | $32.40 | $32.35 | 800 |
| 09:33 AM | $32.41 | Up $0.13 | $32.41 | $32.26 | 2,800 |
| 09:32 AM | $32.28 | Up $0.28 | $32.28 | $32.05 | 4,000 |
| 09:31 AM | $32.00 | Down $ -0.20 | $32.14 | $32.00 | 4,200 |
| 09:30 AM | $32.20 | Down $ -1.61 | $32.31 | $32.20 | 8,800 |
| Previous close | $33.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2025 | $33.81 | $34.50 | $34.65 | $33.59 | 269,900 |
| 20/06/2025 | $37.23 | $37.31 | $37.55 | $36.00 | 271,300 |
| 19/06/2025 | $40.74 | $41.00 | $41.15 | $40.34 | 104,100 |
| 18/06/2025 | $39.15 | $38.68 | $39.27 | $38.21 | 140,900 |
| 17/06/2025 | $37.07 | $36.70 | $37.10 | $35.52 | 277,200 |
| 16/06/2025 | $34.62 | $33.55 | $34.90 | $33.50 | 214,300 |
| 13/06/2025 | $32.22 | $31.55 | $32.41 | $31.12 | 766,400 |
| 12/06/2025 | $31.16 | $30.75 | $31.44 | $30.21 | 498,900 |
| 11/06/2025 | $30.81 | $30.35 | $31.34 | $29.98 | 492,000 |
| 10/06/2025 | $31.10 | $31.66 | $31.66 | $30.79 | 447,600 |
| 09/06/2025 | $32.93 | $33.64 | $33.64 | $32.09 | 446,400 |
| 06/06/2025 | $35.37 | $33.85 | $36.01 | $33.85 | 276,900 |
| 05/06/2025 | $33.40 | $34.68 | $34.77 | $33.15 | 350,800 |
| 04/06/2025 | $34.26 | $33.80 | $34.65 | $33.44 | 181,500 |
| 03/06/2025 | $34.54 | $33.97 | $35.11 | $33.65 | 159,100 |
| 02/06/2025 | $34.19 | $33.85 | $34.19 | $33.42 | 246,300 |
| 30/05/2025 | $29.78 | $29.80 | $30.07 | $29.51 | 212,600 |
| 29/05/2025 | $30.90 | $30.00 | $30.97 | $29.86 | 195,200 |
| 28/05/2025 | $31.50 | $31.85 | $32.32 | $31.42 | 399,900 |
| 27/05/2025 | $35.34 | $34.80 | $35.62 | $33.80 | 177,500 |
| 26/05/2025 | $33.70 | $33.54 | $33.86 | $33.50 | 34,000 |
| 23/05/2025 | $34.39 | $34.56 | $34.80 | $33.58 | 223,500 |
| 22/05/2025 | $33.62 | $33.22 | $33.68 | $32.67 | 184,300 |
| 21/05/2025 | $34.81 | $35.30 | $35.75 | $34.49 | 174,900 |
| 20/05/2025 | $35.14 | $34.72 | $36.05 | $34.67 | 188,200 |
| 16/05/2025 | $33.93 | $34.35 | $34.68 | $33.77 | 187,500 |
| 15/05/2025 | $34.41 | $36.43 | $36.82 | $34.35 | 304,100 |
| 14/05/2025 | $36.32 | $37.60 | $37.60 | $36.25 | 263,800 |
| 13/05/2025 | $39.35 | $39.20 | $40.43 | $39.11 | 137,800 |
| 12/05/2025 | $40.08 | $39.70 | $40.32 | $39.52 | 139,600 |
Graphs are not available, please refer to the detailed table