Cboe US - BOATS Real Time Price
USD
Tradr 2X Long UMC Daily ETF (UMCU)
17.85
-3.12
(-14.89%)
At close: October 28 at 11:34:27 AM EDT
17.84
-3.14
(-14.96%)
Overnight: October 29 at 10:57:52 PM EDT
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
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 100 |
|
Oct 29, 2026
|
20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 100 |
|
Oct 28, 2026
|
22.49 | 22.98 | 22.44 | 22.98 | 22.98 | 1,800 |
|
Oct 27, 2026
|
23.77 | 24.51 | 23.77 | 24.51 | 24.51 | 200 |
|
Oct 26, 2026
|
23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 100 |
|
Oct 23, 2026
|
22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
|
Oct 22, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
|
Oct 21, 2026
|
25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
|
Oct 20, 2026
|
25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
|
Oct 19, 2026
|
27.10 | 27.10 | 26.44 | 26.44 | 26.44 | 800 |
|
Oct 16, 2026
|
25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
|
Oct 15, 2026
|
27.57 | 28.71 | 27.57 | 28.71 | 28.71 | 500 |
|
Oct 14, 2026
|
31.59 | 31.70 | 30.16 | 30.16 | 30.16 | 3,100 |
|
Oct 13, 2026
|
32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 400 |
|
Oct 12, 2026
|
32.95 | 33.51 | 32.95 | 33.51 | 33.51 | 500 |
|
Oct 9, 2026
|
34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 100 |
|
Oct 8, 2026
|
35.32 | 35.33 | 33.91 | 34.28 | 34.28 | 900 |
|
Oct 7, 2026
|
35.97 | 36.14 | 35.92 | 35.92 | 35.92 | 1,800 |
|
Oct 6, 2026
|
36.28 | 36.47 | 35.23 | 35.53 | 35.53 | 2,600 |
|
Oct 5, 2026
|
44.62 | 53.54 | 36.15 | 37.98 | 37.98 | 6,800 |
|
Oct 2, 2026
|
46.20 | 46.24 | 46.20 | 46.24 | 46.24 | 900 |
|
Oct 1, 2026
|
42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 300 |
|
Sep 30, 2026
|
40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 100 |
|
Sep 29, 2026
|
41.13 | 41.13 | 41.07 | 41.07 | 41.07 | 500 |
|
Sep 28, 2026
|
38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 100 |
|
Sep 25, 2026
|
39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 100 |
|
Sep 24, 2026
|
39.06 | 39.35 | 39.06 | 39.35 | 39.35 | 400 |
|
Sep 23, 2026
|
41.02 | 41.09 | 41.02 | 41.09 | 41.09 | 1,000 |
|
Sep 22, 2026
|
44.34 | 45.09 | 44.34 | 45.09 | 45.09 | 400 |
|
Sep 21, 2026
|
43.44 | 44.23 | 43.44 | 44.23 | 44.23 | 1,000 |
|
Sep 18, 2026
|
39.34 | 41.37 | 39.34 | 41.37 | 41.37 | 1,700 |
|
Sep 17, 2026
|
38.26 | 40.75 | 38.26 | 40.75 | 40.75 | 800 |
|
Sep 16, 2026
|
34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 100 |
|
Sep 15, 2026
|
32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 100 |
|
Sep 14, 2026
|
33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 100 |
|
Sep 11, 2026
|
35.39 | 35.39 | 35.02 | 35.02 | 35.02 | 500 |
|
Sep 10, 2026
|
33.17 | 33.76 | 33.17 | 33.76 | 33.76 | 700 |
|
Sep 9, 2026
|
34.50 | 35.26 | 34.50 | 35.26 | 35.26 | 200 |
|
Sep 8, 2026
|
33.26 | 33.41 | 32.62 | 32.98 | 32.98 | 2,800 |
|
Sep 4, 2026
|
29.64 | 29.84 | 29.64 | 29.84 | 29.84 | 200 |
|
Sep 3, 2026
|
27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 200 |
|
Sep 2, 2026
|
27.54 | 27.69 | 27.51 | 27.69 | 27.69 | 200 |
|
Sep 1, 2026
|
28.71 | 29.37 | 28.71 | 29.37 | 29.37 | 600 |
|
Aug 31, 2026
|
28.32 | 28.32 | 27.24 | 27.67 | 27.67 | 600 |
|
Aug 28, 2026
|
29.19 | 29.20 | 26.84 | 27.49 | 27.49 | 4,400 |
|
Aug 27, 2026
|
24.80 | 25.21 | 24.80 | 25.17 | 25.17 | 300 |
|
Aug 26, 2026
|
25.42 | 25.43 | 24.99 | 25.34 | 25.34 | 2,900 |
|
Aug 25, 2026
|
27.40 | 27.40 | 26.74 | 26.74 | 26.74 | 1,900 |
|
Aug 24, 2026
|
24.91 | 25.41 | 24.91 | 25.41 | 25.41 | 400 |
|
Aug 21, 2026
|
23.65 | 23.75 | 23.43 | 23.51 | 23.51 | 3,000 |
|
Aug 20, 2026
|
23.14 | 23.14 | 22.62 | 22.67 | 22.67 | 2,400 |
|
Aug 19, 2026
|
23.05 | 23.16 | 22.99 | 23.16 | 23.16 | 2,800 |
|
Aug 18, 2026
|
23.32 | 23.98 | 22.98 | 23.98 | 23.98 | 6,700 |
|
Aug 17, 2026
|
26.28 | 27.43 | 26.28 | 26.81 | 26.81 | 10,400 |
|
Aug 14, 2026
|
25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 200 |
|
Aug 13, 2026
|
27.04 | 27.19 | 26.59 | 26.59 | 26.59 | 700 |
|
Aug 12, 2026
|
26.89 | 26.89 | 26.37 | 26.37 | 26.37 | 1,000 |
|
Aug 11, 2026
|
25.97 | 25.97 | 25.36 | 25.36 | 25.36 | 400 |
