Cboe US - BOATS Real Time Price
USD
Tradr 2X Long ON Daily ETF (ONX)
6.03
-0.62
(-9.32%)
At close: October 30 at 3:55:00 PM EDT
6.30
+0.27
(+4.48%)
Overnight: 8:04:54 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.16 | 6.17 | 5.82 | 6.03 | 6.03 | 30,300 |
|
Oct 29, 2026
|
6.57 | 6.76 | 6.44 | 6.65 | 6.65 | 29,300 |
|
Oct 28, 2026
|
7.08 | 7.08 | 6.55 | 6.75 | 6.75 | 58,100 |
|
Oct 27, 2026
|
6.68 | 7.37 | 6.68 | 7.31 | 7.31 | 13,800 |
|
Oct 26, 2026
|
6.26 | 6.59 | 6.22 | 6.50 | 6.50 | 15,100 |
|
Oct 23, 2026
|
6.25 | 6.32 | 6.14 | 6.19 | 6.19 | 9,200 |
|
Oct 22, 2026
|
6.82 | 6.82 | 6.23 | 6.37 | 6.37 | 24,000 |
|
Oct 21, 2026
|
6.84 | 7.06 | 6.71 | 7.03 | 7.03 | 35,300 |
|
Oct 20, 2026
|
6.14 | 6.89 | 6.10 | 6.80 | 6.80 | 30,800 |
|
Oct 19, 2026
|
6.45 | 6.47 | 6.07 | 6.38 | 6.38 | 23,700 |
|
Oct 16, 2026
|
6.25 | 6.70 | 6.16 | 6.18 | 6.18 | 12,900 |
|
Oct 15, 2026
|
6.02 | 6.49 | 6.02 | 6.49 | 6.49 | 15,600 |
|
Oct 14, 2026
|
6.77 | 6.83 | 6.23 | 6.41 | 6.41 | 43,800 |
|
Oct 13, 2026
|
6.74 | 7.04 | 6.66 | 7.04 | 7.04 | 49,300 |
|
Oct 12, 2026
|
7.00 | 7.08 | 6.91 | 6.91 | 6.91 | 13,700 |
|
Oct 9, 2026
|
7.85 | 7.85 | 6.88 | 7.21 | 7.21 | 27,000 |
|
Oct 8, 2026
|
7.80 | 7.97 | 7.41 | 7.56 | 7.56 | 35,400 |
|
Oct 7, 2026
|
8.61 | 8.68 | 8.09 | 8.17 | 8.17 | 69,500 |
|
Oct 6, 2026
|
9.05 | 9.05 | 8.76 | 8.97 | 8.97 | 29,200 |
|
Oct 5, 2026
|
8.64 | 8.95 | 8.55 | 8.89 | 8.89 | 24,700 |
|
Oct 2, 2026
|
8.61 | 8.94 | 8.38 | 8.67 | 8.67 | 69,700 |
|
Oct 1, 2026
|
7.16 | 7.75 | 7.03 | 7.74 | 7.74 | 23,500 |
|
Sep 30, 2026
|
7.10 | 7.20 | 6.93 | 7.16 | 7.16 | 12,400 |
|
Sep 29, 2026
|
7.16 | 7.23 | 6.84 | 6.98 | 6.98 | 58,200 |
|
Sep 28, 2026
|
7.12 | 7.15 | 6.66 | 6.93 | 6.93 | 54,400 |
|
Sep 25, 2026
|
6.90 | 7.30 | 6.90 | 7.23 | 7.23 | 125,400 |
|
Sep 24, 2026
|
6.38 | 6.53 | 6.30 | 6.52 | 6.52 | 66,200 |
|
Sep 23, 2026
|
6.64 | 6.75 | 6.36 | 6.67 | 6.67 | 78,500 |
|
Sep 22, 2026
|
6.24 | 6.61 | 6.20 | 6.60 | 6.60 | 165,900 |
|
Sep 21, 2026
|
6.09 | 6.30 | 5.68 | 6.26 | 6.26 | 159,200 |
|
Sep 18, 2026
|
6.06 | 6.06 | 5.73 | 6.00 | 6.00 | 55,400 |
|
Sep 17, 2026
|
5.71 | 5.88 | 5.37 | 5.69 | 5.69 | 87,300 |
|
Sep 16, 2026
|
6.69 | 6.69 | 5.29 | 5.42 | 5.42 | 291,800 |
|
Sep 15, 2026
|
6.54 | 6.87 | 6.30 | 6.62 | 6.62 | 66,000 |
|
Sep 14, 2026
|
6.35 | 6.59 | 6.33 | 6.33 | 6.33 | 85,400 |
|
Sep 11, 2026
|
6.39 | 7.19 | 6.35 | 7.19 | 7.19 | 116,000 |
|
Sep 10, 2026
|
6.00 | 6.21 | 5.91 | 6.15 | 6.15 | 45,300 |
|
Sep 9, 2026
|
6.25 | 6.55 | 6.25 | 6.28 | 6.28 | 50,700 |
|
Sep 8, 2026
|
7.00 | 7.00 | 6.29 | 6.31 | 6.31 | 121,500 |
|
Sep 4, 2026
|
6.94 | 7.07 | 6.82 | 6.94 | 6.94 | 20,700 |
|
Sep 3, 2026
|
6.55 | 6.90 | 6.41 | 6.80 | 6.80 | 20,700 |
|
Sep 2, 2026
|
6.70 | 6.83 | 6.52 | 6.56 | 6.56 | 16,500 |
|
Sep 1, 2026
|
6.62 | 6.63 | 6.41 | 6.62 | 6.62 | 21,000 |
|
Aug 31, 2026
|
6.91 | 7.01 | 6.80 | 6.89 | 6.89 | 9,200 |
|
Aug 28, 2026
|
6.88 | 6.88 | 6.55 | 6.63 | 6.63 | 10,900 |
|
Aug 27, 2026
|
6.99 | 6.99 | 6.76 | 6.98 | 6.98 | 6,500 |
|
Aug 26, 2026
|
6.79 | 6.79 | 6.64 | 6.72 | 6.72 | 9,100 |
|
Aug 25, 2026
|
6.64 | 6.64 | 6.47 | 6.63 | 6.63 | 18,700 |
|
Aug 24, 2026
|
6.71 | 6.71 | 6.35 | 6.53 | 6.53 | 38,800 |
|
Aug 21, 2026
|
7.16 | 7.17 | 6.84 | 6.94 | 6.94 | 35,300 |
|
Aug 20, 2026
|
7.31 | 7.34 | 7.02 | 7.03 | 7.03 | 17,300 |
|
Aug 19, 2026
|
8.00 | 8.02 | 7.40 | 7.41 | 7.41 | 12,100 |
|
Aug 18, 2026
|
8.02 | 8.12 | 7.50 | 7.96 | 7.96 | 30,600 |
|
Aug 17, 2026
|
8.92 | 9.24 | 8.83 | 8.83 | 8.83 | 20,800 |
|
Aug 14, 2026
|
8.64 | 8.80 | 8.50 | 8.63 | 8.63 | 17,800 |
|
Aug 13, 2026
|
8.92 | 8.99 | 8.43 | 8.43 | 8.43 | 8,400 |
|
Aug 12, 2026
|
8.87 | 9.02 | 8.66 | 8.80 | 8.80 | 11,900 |
|
Aug 11, 2026
|
8.37 | 8.51 | 8.28 | 8.34 | 8.34 | 3,000 |
|
Aug 10, 2026
|
8.56 | 8.59 | 8.18 | 8.18 | 8.18 | 19,900 |
|
Aug 7, 2026
|
8.35 | 8.44 | 8.20 | 8.39 | 8.39 | 14,000 |
|
Aug 6, 2026
|
7.35 | 8.21 | 7.35 | 7.86 | 7.86 | 28,800 |
|
Aug 5, 2026
|
7.99 | 8.24 | 7.52 | 7.52 | 7.52 | 27,800 |
|
Aug 4, 2026
|
8.90 | 8.90 | 8.11 | 8.35 | 8.35 | 60,000 |
|
Aug 3, 2026
|
8.02 | 8.92 | 8.02 | 8.30 | 8.30 | 69,700 |
|
Jul 31, 2026
|
9.39 | 9.46 | 8.74 | 8.77 | 8.77 | 9,000 |
|
Jul 30, 2026
|
8.84 | 9.14 | 8.68 | 8.98 | 8.98 | 8,300 |
|
Jul 29, 2026
|
8.88 | 8.96 | 8.18 | 8.24 | 8.24 | 20,300 |
|
Jul 28, 2026
|
9.67 | 9.67 | 9.06 | 9.31 | 9.31 | 15,400 |
|
Jul 27, 2026
|
10.20 | 10.39 | 9.50 | 10.29 | 10.29 | 12,800 |
|
Jul 24, 2026
|
10.36 | 10.36 | 9.61 | 9.77 | 9.77 | 4,600 |
|
Jul 23, 2026
|
10.53 | 10.71 | 10.05 | 10.54 | 10.54 | 14,500 |
|
Jul 22, 2026
|
10.42 | 11.46 | 10.42 | 11.11 | 11.11 | 14,000 |
|
Jul 21, 2026
|
10.50 | 10.84 | 10.44 | 10.84 | 10.84 | 9,000 |
|
Jul 20, 2026
|
10.41 | 10.50 | 9.79 | 9.79 | 9.79 | 16,100 |
|
Jul 17, 2026
|
9.25 | 10.35 | 9.10 | 10.04 | 10.04 | 28,900 |
|
Jul 16, 2026
|
10.45 | 10.50 | 9.78 | 10.11 | 10.11 | 42,800 |
|
Jul 15, 2026
|
11.63 | 11.77 | 10.73 | 11.20 | 11.20 | 20,400 |
|
Jul 14, 2026
|
11.74 | 11.77 | 11.24 | 11.55 | 11.55 | 48,100 |
|
Jul 13, 2026
|
11.23 | 11.33 | 10.67 | 10.94 | 10.94 | 49,700 |
|
Jul 10, 2026
|
12.16 | 12.25 | 11.79 | 12.19 | 12.19 | 22,100 |
|
Jul 9, 2026
|
12.76 | 13.83 | 12.65 | 12.68 | 12.68 | 46,500 |
|
Jul 8, 2026
|
11.15 | 11.64 | 10.80 | 11.64 | 11.64 | 25,500 |
|
Jul 7, 2026
|
10.86 | 11.18 | 10.25 | 10.98 | 10.98 | 62,000 |
|
Jul 6, 2026
|
11.62 | 12.88 | 11.62 | 11.89 | 11.89 | 68,800 |
|
Jul 2, 2026
|
11.99 | 12.80 | 10.62 | 11.05 | 11.05 | 72,700 |
|
Jul 1, 2026
|
11.24 | 12.43 | 11.24 | 11.92 | 11.92 | 123,200 |
|
Jun 30, 2026
|
10.55 | 12.21 | 10.55 | 11.91 | 11.91 | 164,900 |
|
Jun 29, 2026
|
10.97 | 11.00 | 10.01 | 10.49 | 10.49 | 156,000 |
|
Jun 26, 2026
|
14.46 | 14.46 | 10.56 | 10.89 | 10.89 | 456,000 |
|
Jun 25, 2026
|
21.45 | 21.69 | 18.78 | 20.85 | 20.85 | 18,300 |
|
Jun 24, 2026
|
20.18 | 20.18 | 18.53 | 19.63 | 19.63 | 23,500 |
|
Jun 23, 2026
|
22.18 | 22.70 | 20.23 | 20.44 | 20.44 | 44,900 |
|
Jun 22, 2026
|
24.73 | 26.46 | 24.00 | 25.95 | 25.95 | 119,600 |
|
Jun 18, 2026
|
22.15 | 22.52 | 21.54 | 22.52 | 22.52 | 30,200 |
|
Jun 17, 2026
|
22.29 | 22.40 | 19.57 | 19.57 | 19.57 | 7,500 |
|
Jun 16, 2026
|
25.00 | 25.00 | 21.54 | 21.54 | 21.54 | 10,800 |
|
Jun 15, 2026
|
22.95 | 24.40 | 22.95 | 24.40 | 24.40 | 3,500 |
|
Jun 12, 2026
|
20.95 | 21.51 | 20.95 | 21.18 | 21.18 | 2,500 |
|
Jun 11, 2026
|
19.20 | 20.79 | 19.19 | 20.79 | 20.79 | 3,300 |
|
Jun 10, 2026
|
18.81 | 18.81 | 18.41 | 18.79 | 18.79 | 2,600 |
|
Jun 9, 2026
|
23.64 | 23.74 | 18.34 | 21.04 | 21.04 | 14,800 |
|
Jun 8, 2026
|
23.52 | 23.52 | 22.77 | 22.77 | 22.77 | 4,600 |
|
Jun 5, 2026
|
23.37 | 24.33 | 20.96 | 20.96 | 20.96 | 12,000 |
|
Jun 4, 2026
|
25.75 | 28.45 | 24.91 | 27.68 | 27.68 | 9,500 |
|
Jun 3, 2026
|
27.00 | 28.75 | 25.58 | 28.54 | 28.54 | 17,400 |
|
Jun 2, 2026
|
24.89 | 27.06 | 24.80 | 26.31 | 26.31 | 38,600 |
|
Jun 1, 2026
|
22.65 | 23.40 | 21.57 | 23.29 | 23.29 | 7,700 |
|
May 29, 2026
|
24.68 | 24.76 | 23.01 | 23.28 | 23.28 | 6,100 |
|
May 28, 2026
|
23.93 | 25.08 | 23.93 | 24.57 | 24.57 | 3,200 |
