NasdaqGM - BOATS Real Time Price
USD
Defiance Daily Target 2X Long RCAT ETF (RCAX)
3.9444
-0.8656
(-18.00%)
At close: October 30 at 4:00:00 PM EDT
3.9400
+0.0300
(+0.77%)
Overnight: 8:00:03 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.
Trade RCAX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
4.4200
4.5000
3.6900
3.9400
3.9400
88,800
Oct 29, 2026
4.4600
5.1400
4.4600
4.8200
4.8200
83,100
Oct 28, 2026
4.4900
4.5300
4.1800
4.5100
4.5100
77,300
Oct 27, 2026
3.8100
4.4400
3.8100
4.4400
4.4400
71,400
Oct 26, 2026
3.5000
3.8000
3.4800
3.6700
3.6700
28,500
Oct 23, 2026
3.6100
3.8600
3.2600
3.7100
3.7100
45,800
Oct 22, 2026
3.8400
4.1000
3.5000
3.6200
3.6200
66,800
Oct 21, 2026
3.9900
4.0400
3.9000
4.0100
4.0100
51,900
Oct 20, 2026
4.0900
4.3600
3.8700
3.9000
3.9000
115,000
Oct 19, 2026
5.0000
5.0000
4.1600
4.2200
4.2200
144,800
Oct 16, 2026
4.5700
4.8000
4.2000
4.2800
4.2800
359,400
Oct 15, 2026
3.9300
4.7200
3.7800
4.6500
4.6500
156,400
Oct 14, 2026
5.0000
5.0000
4.3100
4.3300
4.3300
90,600
Oct 13, 2026
5.2600
5.5400
5.2000
5.2800
5.2800
78,000
Oct 12, 2026
6.6700
6.6700
5.6700
5.7100
5.7100
152,600
Oct 9, 2026
7.2200
7.2200
6.4800
6.6200
6.6200
38,900
Oct 8, 2026
7.3500
7.3500
6.7700
6.9200
6.9200
82,500
Oct 7, 2026
7.4400
7.5600
7.1400
7.5400
7.5400
68,100
Oct 6, 2026
8.1500
8.3100
7.9500
8.0500
8.0500
61,000
Oct 5, 2026
8.5100
8.5300
7.9500
8.0400
8.0400
44,600
Oct 2, 2026
8.3600
8.6300
7.9700
8.1400
8.1400
44,300
Oct 1, 2026
8.4500
8.5800
8.0100
8.0900
8.0900
95,500
Sep 30, 2026
8.6000
8.9700
8.2900
8.3800
8.3800
113,100
Sep 29, 2026
8.7600
8.7600
8.3300
8.3800
8.3800
27,600
Sep 28, 2026
8.8900
8.9100
8.4200
8.5300
8.5300
73,200
Sep 25, 2026
9.4400
9.5000
8.9500
8.9900
8.9900
35,400
Sep 24, 2026
8.6300
9.4600
8.2700
9.3700
9.3700
117,300
Sep 23, 2026
9.7100
9.7100
8.8200
8.8400
8.8400
116,400
Sep 22, 2026
10.0900
10.0900
9.4800
9.8600
9.8600
87,800
Sep 21, 2026
9.7100
10.3800
9.5300
9.9200
9.9200
161,300
Sep 18, 2026
10.6800
10.6800
9.3100
9.3700
9.3700
107,300
Sep 17, 2026
11.3600
11.3600
10.1900
10.3700
10.3700
193,900
Sep 16, 2026
13.4400
13.4400
10.0500
10.4000
10.4000
151,200
Sep 15, 2026
12.7900
13.8600
12.2300
13.3600
13.3600
61,200
Sep 14, 2026
12.5900
13.4000
12.4800
12.7400
12.7400
37,700
Sep 11, 2026
13.7000
14.1100
13.2700
13.3100
13.3100
33,200
Sep 10, 2026
14.0800
15.4900
13.8100
13.8600
13.8600
46,000
Sep 9, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
15.7900
15.9600
13.9700
14.0600
14.0600
59,600
Sep 8, 2026
15.6000
16.8000
15.1500
16.1500
16.1500
52,520
Sep 4, 2026
15.6500
15.8500
14.5500
14.8500
14.8500
64,160
Sep 3, 2026
16.0500
16.3500
15.0500
15.6000
15.6000
86,520
Sep 2, 2026
14.2500
14.9000
13.9500
14.8000
14.8000
54,340
Sep 1, 2026
15.0000
15.4500
14.5000
14.7000
14.7000
51,720
Aug 31, 2026
16.6500
17.2000
15.6000
15.9500
15.9500
83,460
Aug 28, 2026
18.5500
18.5500
15.5000
15.6500
15.6500
48,040
Aug 27, 2026
18.2500
19.4000
17.7000
18.8000
18.8000
46,340
Aug 26, 2026
18.1000
18.7500
17.0500
17.6000
17.6000
34,140
Aug 25, 2026
18.1000
19.1000
18.0500
18.2500
18.2500
30,940
Aug 24, 2026
19.4000
19.4000
17.0000
17.6000
17.6000
51,740
Aug 21, 2026
20.3000
22.2500
20.2500
20.5500
20.5500
29,180
Aug 20, 2026
21.1500
21.1500
18.2000
20.1000
20.1000
73,860
Aug 19, 2026
22.8000
23.3000
20.7500
21.8000
21.8000
44,560
Aug 18, 2026
21.4500
26.7000
21.4500
23.4000
23.4000
94,980
Aug 17, 2026
26.9500
26.9500
23.6500
24.5000
24.5000
98,340
Aug 14, 2026
29.1500
30.5500
25.1500
27.9500
27.9500
200,400
Aug 13, 2026
23.0500
25.3500
22.6000
23.8500
23.8500
50,720
Aug 12, 2026
27.2500
27.2500
23.4500
24.3500
24.3500
60,020
Aug 11, 2026
22.7500
26.0500
22.7500
25.8500
25.8500
83,540
Aug 10, 2026
20.1500
24.6000
19.9500
22.8500
22.8500
185,120
Aug 7, 2026
16.6500
20.0000
15.7000
19.6000
19.6000
84,680
Aug 6, 2026
16.3000
19.0000
16.2500
17.6000
17.6000
120,020
Aug 5, 2026
18.5000
19.1000
17.3000
17.5500
17.5500
49,660
Aug 4, 2026
17.3500
19.0000
17.1000
18.4000
18.4000
85,880
Aug 3, 2026
12.9500
16.0500
12.8500
15.9500
15.9500
36,700
Jul 31, 2026
13.6000
14.1000
12.4000
13.5500
13.5500
53,120
Jul 30, 2026
11.7000
13.1000
11.7000
12.9500
12.9500
64,500
Jul 29, 2026
13.0000
13.0000
10.7500
11.0500
11.0500
59,360
Jul 28, 2026
13.5500
13.6000
12.0500
13.5500
13.5500
51,560
Jul 27, 2026
14.6500
15.5000
13.7500
14.8000
14.8000
55,060
Jul 24, 2026
15.8000
15.8000
13.9000
14.2000
14.2000
41,260
Jul 23, 2026
14.6000
16.1000
14.6000
15.9000
15.9000
69,860
Jul 22, 2026
16.7000
18.1000
14.9500
15.2000
15.2000
121,680
Jul 21, 2026
16.3500
18.4000
15.7500
18.4000
18.4000
76,900
Jul 20, 2026
15.2000
15.8500
14.6500
15.1500
15.1500
25,840
Jul 17, 2026
14.5000
16.0000
13.8000
14.7000
14.7000
28,100
Jul 16, 2026
16.1000
16.2500
14.6000
14.9500
14.9500
75,660
Jul 15, 2026
20.3000
20.9000
17.0000
17.3500
17.3500
114,320
Jul 14, 2026
19.2000
20.2000
18.8000
19.9500
19.9500
41,500
Jul 13, 2026
19.6500
19.6500
17.6000
18.1500
18.1500
100,360
Jul 10, 2026
21.8500
21.8500
19.7000
20.1500
20.1500
65,900
Jul 9, 2026
21.7000
22.9000
21.0000
22.0500
22.0500
53,420
Jul 8, 2026
22.7000
24.3500
20.9500
21.9500
21.9500
97,820
Jul 7, 2026
26.0500
26.1500
21.8000
22.4000
22.4000
58,480
Jul 6, 2026
28.5000
29.2500
26.2500
27.0500
27.0500
84,480
Jul 2, 2026
30.8500
36.5000
27.9000
28.8500
28.8500
188,560
Jul 1, 2026
29.2000
34.1000
29.1000
29.5500
29.5500
139,280
Jun 30, 2026
30.8500
33.6500
28.5000
30.0500
30.0500
219,160
Jun 29, 2026
26.0000
28.6500
24.7000
28.4500
28.4500
110,080
Jun 26, 2026
21.6500
24.1000
21.6500
23.4000
23.4000
74,300
Jun 25, 2026
25.8000
25.8000
21.3500
21.6500
21.6500
110,360
Jun 24, 2026
28.5000
28.5000
23.3000
23.7500
23.7500
233,960
Jun 23, 2026
28.3500
31.5000
28.1500
28.6500
28.6500
108,000
Jun 22, 2026
35.1500
35.1500
30.3000
31.2500
31.2500
149,380
Jun 18, 2026
35.9000
37.3000
32.0500
36.5000
36.5000
273,960
Jun 17, 2026
33.2000
38.2000
31.4500
35.1500
35.1500
157,380
Jun 16, 2026
39.3000
40.7500
33.2500
33.5000
33.5000
216,420
Jun 15, 2026
39.1500
42.5000
38.1500
40.4000
40.4000
152,540
Jun 12, 2026
41.5500
41.9500
33.1000
35.8500
35.8500
234,540
Jun 11, 2026
34.5500
41.8000
34.5500
41.4500
41.4500
229,040
Jun 10, 2026
38.2500
41.0000
34.5000
34.7000
34.7000
46,200
Jun 9, 2026
44.3000
46.8500
33.7500
38.5000
38.5000
121,800
Jun 8, 2026
51.7000
52.2500
44.5500
45.5500
45.5500
98,620
Jun 5, 2026
60.7500
62.9500
44.1000
47.5000
47.5000
190,420
Jun 4, 2026
56.7500
70.2500
54.2500
66.0000
66.0000
168,540
Jun 3, 2026
62.7000
66.6500
55.6000
58.2000
58.2000
111,460
Jun 2, 2026
70.9000
75.5000
68.3000
68.9000
68.9000
180,920
Jun 1, 2026
63.0500
76.5000
62.5000
67.7000
67.7000
220,680
May 29, 2026
56.6500
66.7500
46.5000
65.0500
65.0500
358,740
May 28, 2026
50.0000
68.7500
47.0000
62.4000
62.4000
934,460
May 27, 2026
34.9000
38.7500
32.5000
37.7500
37.7500
148,200
May 26, 2026
31.5500
33.4000
30.5500
31.9000
31.9000
78,640
May 22, 2026
28.4500
30.7000
28.4500
29.7000
29.7000
60,440
May 21, 2026
26.5000
27.9500
25.3000
27.6500
27.6500
55,660
May 20, 2026
27.2000
27.5500
24.8500
27.0500
27.0500
35,440
May 19, 2026
26.3500
26.3500
23.7500
24.6000
24.6000
50,600
May 18, 2026
30.0000
31.7000
26.1500
27.2500
27.2500
60,620
May 15, 2026
30.6000
32.1500
29.1500
31.0000
31.0000
50,420
May 14, 2026
31.7000
33.7500
29.8000
32.6500
32.6500
110,140
May 13, 2026
31.0000
32.5000
28.2500
30.4000
30.4000
179,360
May 12, 2026
44.5000
46.9500
40.3000
43.2500
43.2500
49,280
May 11, 2026
37.0500
48.2000
35.8000
45.0500
45.0500
63,700
May 8, 2026
39.5000
39.8500
34.7500
38.4000
38.4000
35,520
May 7, 2026
38.7000
39.5500
37.1500
38.6500
38.6500
39,740
May 6, 2026
39.0000
42.0000
37.4000
40.7500
40.7500
34,200
May 5, 2026
44.2500
44.2500
36.6000
39.3500
39.3500
52,220
May 4, 2026
44.8500
46.1000
42.7500
44.0500
44.0500
27,260
May 1, 2026
49.2000
49.2500
45.2500
46.1000
46.1000
41,540
Apr 30, 2026
46.9000
50.2000
46.5500
50.0500
50.0500
35,660
Apr 29, 2026
47.3500
47.3500
40.9000
45.0000
45.0000
33,100
Apr 28, 2026
48.6000
49.9500
45.4500
47.1000
47.1000
27,920
Apr 27, 2026
50.5000
51.7500
47.0500
50.5000
50.5000
41,480
Apr 24, 2026
58.5000
59.1000
51.1500
51.4500
51.4500
63,220
Apr 23, 2026
65.5500
66.0000
55.0500
58.4500
58.4500
78,860
Apr 22, 2026
63.5500
73.5000
63.5500
68.3500
68.3500
108,980
Apr 21, 2026
61.5000
69.9500
58.6000
59.7000
59.7000
123,540
Apr 20, 2026
61.6000
64.0500
58.2000
59.8000
59.8000
69,020
Apr 17, 2026
73.5500
75.7500
57.0000
61.1500
61.1500
87,440
Apr 16, 2026
67.6500
72.5000
63.1500
71.5000
71.5000
61,720
Apr 15, 2026
62.6500
65.0000
58.5000
65.0000
65.0000
37,420
Apr 14, 2026
68.4000
69.7500
59.2500
61.1500
61.1500
45,540
Apr 13, 2026
56.8500
65.2500
55.7500
63.8000
63.8000
60,220
Apr 10, 2026
56.4000
59.6500
55.0000
58.9500
58.9500
34,580
Apr 9, 2026
64.2500
66.9000
53.4000
55.0000
55.0000
73,200
Apr 8, 2026
66.3000
71.9000
61.7000
66.0500
66.0500
96,160
Apr 7, 2026
65.5500
70.0000
56.3000
57.2000
57.2000
91,640
Apr 6, 2026
65.0000
75.9500
64.2000
67.2500
67.2500
70,560
Apr 2, 2026
55.0000
67.9000
54.2000
66.1000
66.1000
93,960
Apr 1, 2026
71.1000
72.2500
57.5000
59.2000
59.2000
87,840
Mar 31, 2026
58.4500
70.6000
56.5500
68.5000
68.5000
98,220
Mar 30, 2026
73.0000
73.0000
50.6000
54.4500
54.4500
77,180
Mar 27, 2026
82.2500
82.2500
65.3000
66.3000
66.3000
80,620
Mar 26, 2026
104.7500
104.7500
80.4000
81.8500
81.8500
68,540
Mar 25, 2026
112.3000
121.4500
97.2000
106.9500
106.9500
86,640
Mar 24, 2026
97.3000
120.1000
95.1500
109.9000
109.9000
110,880
Mar 23, 2026
78.9500
103.7500
75.3000
98.3000
98.3000
92,400
Mar 20, 2026
99.7500
100.5500
72.8000
76.6000
76.6000
91,800
Mar 19, 2026
120.9000
120.9000
83.7000
101.7500
101.7500
115,180
Mar 18, 2026
133.2000
153.3000
122.0000
131.4000
131.4000
69,320
Mar 17, 2026
107.0000
130.6000
106.4500
130.4500
130.4500
47,740
Mar 16, 2026
116.9500
123.4000
106.2500
109.7500
109.7500
41,560
Mar 13, 2026
127.7000
133.6500
109.7000
114.8000
114.8000
44,060
Mar 12, 2026
124.4500
132.3500
113.2000
119.9000
119.9000
60,180
Mar 11, 2026
100.0500
122.5000
97.5500
119.5000
119.5000
67,980
Mar 10, 2026
90.1500
112.0000
84.5000
99.3000
99.3000
83,740
Mar 9, 2026
122.2000
122.2000
86.3500
91.5500
91.5500
109,080
Mar 6, 2026
100.2500
158.1000
100.2500
111.2500
111.2500
116,300
Mar 5, 2026
100.2000
114.4000
91.5000
107.1500
107.1500
74,120
Mar 4, 2026
105.0500
116.1000
85.1000
102.4500
102.4500
76,680
Mar 3, 2026
99.5000
119.1000
91.7000
101.9500
101.9500
155,360
Mar 2, 2026
77.4500
107.4000
77.4500
88.1500
88.1500
141,420
Feb 27, 2026
77.6500
77.6500
60.6500
65.8500
65.8500
15,040
Feb 26, 2026
74.6000
83.1500
71.9500
82.7000
82.7000
10,720
Feb 25, 2026
81.8000
86.4500
75.9000
75.9000
75.9000
8,840
Feb 24, 2026
77.5000
85.5000
74.2500
81.6500
81.6500
9,020
Feb 23, 2026
70.0000
82.5500
68.8500
80.4000
80.4000
17,160
Feb 20, 2026
77.7000
93.5000
74.0000
76.4500
76.4500
35,400
Feb 19, 2026
72.5000
89.5000
72.5000
81.6500
81.6500
34,540
Feb 18, 2026
70.1000
80.0000
70.1000
72.8500
72.8500
7,600
Feb 17, 2026
63.0000
67.4500
58.3000
64.6000
64.6000
2,020
Feb 13, 2026
65.0000
68.7000
62.4500
64.4000
64.4000
2,960
Feb 12, 2026
69.0500
72.0000
63.4000
63.4000
63.4000
3,600
Feb 11, 2026
79.5500
79.5500
66.3500
72.6000
72.6000
10,400
Feb 10, 2026
91.6500
92.5500
76.9500
80.2000
80.2000
8,200
Feb 9, 2026
81.7500
102.2500
81.5000
96.0500
96.0500
9,860
Feb 6, 2026
74.3000
83.0500
65.9500
81.9000
81.9000
15,900
Feb 5, 2026
75.0000
75.0000
60.8500
65.6500
65.6500
10,020
Feb 4, 2026
111.5000
111.5000
70.0000
83.9500
83.9500
17,200
Feb 3, 2026
105.0000
111.5500
101.6500
108.9500
108.9500
3,600
