Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long AAOI Daily ETF (AAOG)
0.8343
-0.2857
(-25.51%)
At close: October 30 at 3:59:55 PM EDT
0.8780
+0.0437
(+5.24%)
Overnight: 2:33:51 AM 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
|
0.9100 | 0.9800 | 0.7400 | 0.8300 | 0.8300 | 5,298,800 |
|
Oct 29, 2026
|
1.1900 | 1.2400 | 1.0600 | 1.1200 | 1.1200 | 6,614,400 |
|
Oct 28, 2026
|
1.1100 | 1.2200 | 1.0700 | 1.2100 | 1.2100 | 6,845,800 |
|
Oct 27, 2026
|
0.9800 | 1.0800 | 0.9200 | 1.0700 | 1.0700 | 5,402,400 |
|
Oct 26, 2026
|
0.8400 | 1.0000 | 0.8100 | 0.9400 | 0.9400 | 4,876,600 |
|
Oct 23, 2026
|
0.8700 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 3,573,300 |
|
Oct 22, 2026
|
0.9800 | 0.9800 | 0.8000 | 0.8500 | 0.8500 | 5,871,500 |
|
Oct 21, 2026
|
1.2200 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 5,114,000 |
|
Oct 20, 2026
|
1.0500 | 1.1700 | 0.9900 | 1.1000 | 1.1000 | 4,447,100 |
|
Oct 19, 2026
|
1.2000 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 6,262,800 |
|
Oct 16, 2026
|
1.3300 | 1.3300 | 1.0600 | 1.0600 | 1.0600 | 5,299,000 |
|
Oct 15, 2026
|
1.2400 | 1.3700 | 1.0800 | 1.3300 | 1.3300 | 10,876,100 |
|
Oct 14, 2026
|
1.7200 | 1.7800 | 1.4000 | 1.4100 | 1.4100 | 7,220,900 |
|
Oct 13, 2026
|
1.8500 | 1.9200 | 1.7500 | 1.8600 | 1.8600 | 5,096,900 |
|
Oct 12, 2026
|
2.2100 | 2.2100 | 1.9000 | 1.9700 | 1.9700 | 5,666,700 |
|
Oct 9, 2026
|
2.5100 | 2.6600 | 2.3100 | 2.3500 | 2.3500 | 7,414,000 |
|
Oct 8, 2026
|
2.7500 | 2.8800 | 2.1500 | 2.2100 | 2.2100 | 8,672,000 |
|
Oct 7, 2026
|
3.2100 | 3.3000 | 2.8800 | 3.0300 | 3.0300 | 5,102,200 |
|
Oct 6, 2026
|
3.2100 | 3.4700 | 3.1400 | 3.4400 | 3.4400 | 5,650,300 |
|
Oct 5, 2026
|
2.8700 | 3.0200 | 2.5900 | 3.0100 | 3.0100 | 7,171,600 |
|
Oct 2, 2026
|
2.4800 | 2.8100 | 2.3300 | 2.7200 | 2.7200 | 7,223,000 |
|
Oct 1, 2026
|
2.0500 | 2.4000 | 1.9800 | 2.3600 | 2.3600 | 5,268,300 |
|
Sep 30, 2026
|
2.1400 | 2.2400 | 1.9300 | 2.0500 | 2.0500 | 3,145,900 |
|
Sep 29, 2026
|
2.0300 | 2.2200 | 1.9700 | 2.0900 | 2.0900 | 3,350,200 |
|
Sep 28, 2026
|
2.0600 | 2.1800 | 1.8100 | 1.9500 | 1.9500 | 2,952,900 |
|
Sep 25, 2026
|
2.1600 | 2.2900 | 2.0800 | 2.1300 | 2.1300 | 2,182,100 |
|
Sep 24, 2026
|
2.0500 | 2.2300 | 1.9900 | 2.1300 | 2.1300 | 2,783,000 |
|
Sep 23, 2026
|
2.3600 | 2.4000 | 2.1000 | 2.1300 | 2.1300 | 2,587,200 |
|
Sep 22, 2026
|
2.4100 | 2.5700 | 2.2600 | 2.4100 | 2.4100 | 3,868,000 |
|
Sep 21, 2026
|
2.4600 | 2.5200 | 2.3100 | 2.4700 | 2.4700 | 2,940,000 |
|
Sep 18, 2026
|
2.1600 | 2.3300 | 2.0500 | 2.3200 | 2.3200 | 3,012,900 |
|
Sep 17, 2026
|
2.1600 | 2.2100 | 1.9700 | 2.0400 | 2.0400 | 3,342,000 |
|
Sep 16, 2026
|
2.0400 | 2.0900 | 1.8700 | 1.9800 | 1.9800 | 2,564,600 |
|
Sep 15, 2026
|
1.9800 | 2.1100 | 1.9200 | 1.9300 | 1.9300 | 1,609,600 |
|
Sep 14, 2026
|
2.0000 | 2.1900 | 1.9400 | 1.9500 | 1.9500 | 3,492,100 |
|
Sep 11, 2026
|
2.3700 | 2.5200 | 2.3200 | 2.3700 | 2.3700 | 2,346,100 |
|
Sep 10, 2026
|
2.3300 | 2.5900 | 2.2800 | 2.3000 | 2.3000 | 2,408,300 |
|
Sep 9, 2026
|
2.6500 | 2.7800 | 2.5000 | 2.5100 | 2.5100 | 2,147,300 |
|
Sep 8, 2026
|
2.5400 | 2.9300 | 2.5100 | 2.6700 | 2.6700 | 4,814,900 |
|
Sep 4, 2026
|
2.2500 | 2.4500 | 2.2000 | 2.4200 | 2.4200 | 2,415,300 |
|
Sep 3, 2026
|
2.2800 | 2.3100 | 2.0400 | 2.1900 | 2.1900 | 2,072,700 |
|
Sep 2, 2026
|
2.3000 | 2.3800 | 2.2100 | 2.3200 | 2.3200 | 1,524,800 |
|
Sep 1, 2026
|
2.3600 | 2.4400 | 2.2300 | 2.3300 | 2.3300 | 1,746,400 |
|
Aug 31, 2026
|
2.5200 | 2.5700 | 2.3700 | 2.5400 | 2.5400 | 1,010,500 |
|
Aug 28, 2026
|
2.6800 | 2.6900 | 2.4100 | 2.4800 | 2.4800 | 2,029,600 |
|
Aug 27, 2026
|
3.0000 | 3.1000 | 2.7200 | 2.8200 | 2.8200 | 2,635,300 |
|
Aug 26, 2026
|
2.7000 | 2.8700 | 2.6500 | 2.8400 | 2.8400 | 1,699,700 |
|
Aug 25, 2026
|
2.7800 | 2.9000 | 2.6900 | 2.8100 | 2.8100 | 2,397,200 |
|
Aug 24, 2026
|
2.6100 | 2.8300 | 2.2600 | 2.5600 | 2.5600 | 5,053,500 |
|
Aug 21, 2026
|
3.8400 | 4.0600 | 3.3700 | 3.5400 | 3.5400 | 3,299,500 |
|
Aug 20, 2026
|
3.4100 | 3.8700 | 3.2300 | 3.7900 | 3.7900 | 3,048,700 |
|
Aug 19, 2026
|
4.2400 | 4.3600 | 3.3800 | 3.4300 | 3.4300 | 4,949,500 |
|
Aug 18, 2026
|
5.0200 | 5.4400 | 3.9900 | 4.0000 | 4.0000 | 3,983,900 |
|
Aug 17, 2026
|
5.5200 | 6.1300 | 5.1800 | 5.7200 | 5.7200 | 3,306,200 |
|
Aug 14, 2026
|
4.1800 | 5.5600 | 4.1400 | 5.4000 | 5.4000 | 4,310,200 |
|
Aug 13, 2026
|
4.4800 | 5.0700 | 4.0800 | 4.1200 | 4.1200 | 2,732,800 |
|
Aug 12, 2026
|
4.8500 | 4.9500 | 4.0800 | 4.6700 | 4.6700 | 3,093,700 |
|
Aug 11, 2026
|
4.3900 | 4.5700 | 3.9800 | 4.4000 | 4.4000 | 1,705,300 |
|
Aug 10, 2026
|
4.9300 | 5.3800 | 4.0600 | 4.3200 | 4.3200 | 5,700,100 |
|
Aug 7, 2026
|
4.9000 | 5.3500 | 4.2000 | 4.5100 | 4.5100 | 4,628,600 |
|
Aug 6, 2026
|
3.6200 | 4.4500 | 3.5000 | 3.7700 | 3.7700 | 3,466,400 |
|
Aug 5, 2026
|
4.0300 | 4.8600 | 4.0200 | 4.0900 | 4.0900 | 4,594,200 |
|
Aug 4, 2026
|
4.3000 | 4.5500 | 3.8400 | 4.3200 | 4.3200 | 5,670,300 |
|
Aug 3, 2026
|
2.0700 | 3.1200 | 2.0200 | 3.0900 | 3.0900 | 3,344,800 |
|
Jul 31, 2026
|
2.6000 | 2.7400 | 2.1700 | 2.3100 | 2.3100 | 2,628,200 |
|
Jul 30, 2026
|
1.8500 | 2.1500 | 1.8400 | 2.1200 | 2.1200 | 2,310,600 |
|
Jul 29, 2026
|
2.1300 | 2.1400 | 1.5500 | 1.5700 | 1.5700 | 2,179,200 |
|
Jul 28, 2026
|
2.3800 | 2.3900 | 1.7800 | 2.1300 | 2.1300 | 2,591,000 |
|
Jul 27, 2026
|
2.8200 | 2.9400 | 2.3600 | 2.6700 | 2.6700 | 1,301,000 |
|
Jul 24, 2026
|
3.4000 | 3.4100 | 2.7500 | 2.8100 | 2.8100 | 1,393,900 |
|
Jul 23, 2026
|
3.3600 | 4.0200 | 3.3600 | 3.5700 | 3.5700 | 1,190,800 |
|
Jul 22, 2026
|
3.8000 | 3.9300 | 3.4400 | 3.4500 | 3.4500 | 1,486,000 |
|
Jul 21, 2026
|
3.4100 | 4.1000 | 3.3600 | 4.0700 | 4.0700 | 1,417,900 |
|
Jul 20, 2026
|
3.2300 | 3.3300 | 3.0400 | 3.1000 | 3.1000 | 588,700 |
|
Jul 17, 2026
|
2.6500 | 3.2700 | 2.4300 | 3.0600 | 3.0600 | 1,748,200 |
|
Jul 16, 2026
|
3.2100 | 3.3600 | 2.7900 | 2.9400 | 2.9400 | 1,617,000 |
|
Jul 15, 2026
|
4.6800 | 4.7000 | 3.3000 | 3.5000 | 3.5000 | 1,722,500 |
|
Jul 14, 2026
|
4.3900 | 4.9200 | 4.2200 | 4.7600 | 4.7600 | 1,557,500 |
|
Jul 13, 2026
|
4.1200 | 4.2200 | 3.6400 | 3.8400 | 3.8400 | 851,200 |
|
Jul 10, 2026
|
4.3700 | 4.7600 | 3.9200 | 4.4200 | 4.4200 | 902,300 |
|
Jul 9, 2026
|
4.4700 | 4.9800 | 4.3300 | 4.5900 | 4.5900 | 2,006,800 |
|
Jul 8, 2026
|
3.9200 | 4.3200 | 3.7900 | 4.0500 | 4.0500 | 623,600 |
|
Jul 7, 2026
|
4.4000 | 4.9600 | 3.8300 | 4.0700 | 4.0700 | 1,149,000 |
|
Jul 6, 2026
|
4.4300 | 5.2400 | 4.2300 | 4.7500 | 4.7500 | 1,038,500 |
|
Jul 2, 2026
|
6.0100 | 6.1600 | 3.9200 | 4.5900 | 4.5900 | 2,462,600 |
|
Jul 1, 2026
|
6.6200 | 7.0200 | 6.0000 | 6.2200 | 6.2200 | 558,100 |
|
Jun 30, 2026
|
6.8400 | 7.4700 | 6.7300 | 7.0600 | 7.0600 | 1,010,000 |
|
Jun 29, 2026
|
6.0000 | 7.3000 | 5.5400 | 7.2900 | 7.2900 | 1,348,700 |
|
Jun 26, 2026
|
5.5800 | 6.4500 | 5.2500 | 6.0500 | 6.0500 | 1,167,900 |
|
Jun 25, 2026
|
7.6000 | 7.6000 | 5.9000 | 6.3100 | 6.3100 | 1,474,200 |
|
Jun 24, 2026
|
7.5000 | 7.5000 | 6.2100 | 7.0700 | 7.0700 | 1,000,400 |
|
Jun 23, 2026
|
8.3900 | 8.7000 | 6.9000 | 7.1700 | 7.1700 | 1,479,100 |
|
Jun 22, 2026
|
9.1200 | 10.5200 | 8.2200 | 9.9000 | 9.9000 | 1,830,800 |
|
Jun 18, 2026
|
10.4100 | 10.4100 | 8.4800 | 8.8700 | 8.8700 | 2,277,300 |
|
Jun 17, 2026
|
10.4600 | 10.7200 | 9.4000 | 9.5500 | 9.5500 | 983,200 |
|
Jun 16, 2026
|
13.2300 | 13.3400 | 9.8500 | 9.9800 | 9.9800 | 2,039,400 |
|
Jun 15, 2026
|
11.1900 | 13.1000 | 11.0000 | 12.7300 | 12.7300 | 2,018,700 |
|
Jun 12, 2026
|
10.5700 | 11.3700 | 9.4200 | 10.0300 | 10.0300 | 1,354,600 |
|
Jun 11, 2026
|
9.9600 | 10.8300 | 9.2300 | 10.5600 | 10.5600 | 1,566,400 |
|
Jun 10, 2026
|
10.5900 | 11.9700 | 9.9900 | 10.8400 | 10.8400 | 2,568,700 |
|
Jun 9, 2026
|
15.3600 | 15.9000 | 9.1300 | 9.4600 | 9.4600 | 2,293,000 |
|
Jun 8, 2026
|
12.9200 | 15.2000 | 11.8000 | 14.3400 | 14.3400 | 1,240,900 |
|
Jun 5, 2026
|
14.0000 | 16.6500 | 11.4000 | 11.7100 | 11.7100 | 1,247,600 |
|
Jun 4, 2026
|
11.6800 | 16.7600 | 11.3300 | 15.8000 | 15.8000 | 777,200 |
|
Jun 3, 2026
|
15.5100 | 16.5000 | 12.6100 | 13.1400 | 13.1400 | 580,100 |
|
Jun 2, 2026
|
15.1900 | 16.5500 | 14.1000 | 16.1400 | 16.1400 | 693,900 |
|
Jun 1, 2026
|
9.1500 | 14.4000 | 9.1000 | 13.6600 | 13.6600 | 700,600 |
|
May 29, 2026
|
11.6300 | 11.6300 | 9.4100 | 10.1800 | 10.1800 | 385,900 |
|
May 28, 2026
|
13.3000 | 13.5400 | 11.3900 | 11.8400 | 11.8400 | 327,100 |
|
May 27, 2026
|
12.4000 | 14.6700 | 11.5000 | 13.2600 | 13.2600 | 249,300 |
|
May 26, 2026
|
14.5000 | 15.5100 | 12.8800 | 12.9300 | 12.9300 | 387,300 |
|
May 22, 2026
|
13.0600 | 13.6900 | 11.4200 | 13.5900 | 13.5900 | 319,300 |
|
May 21, 2026
|
11.3000 | 13.5900 | 11.2100 | 12.9000 | 12.9000 | 288,000 |
|
May 20, 2026
|
13.1400 | 13.2000 | 10.9300 | 11.3800 | 11.3800 | 237,300 |
|
May 19, 2026
|
11.8900 | 12.8000 | 10.5700 | 12.1700 | 12.1700 | 158,600 |
|
May 18, 2026
|
15.5600 | 15.5600 | 11.3700 | 12.5500 | 12.5500 | 238,500 |
|
May 15, 2026
|
15.2800 | 17.0100 | 14.6400 | 15.1900 | 15.1900 | 113,400 |
|
May 14, 2026
|
20.4000 | 20.4000 | 16.9900 | 17.6000 | 17.6000 | 185,100 |
|
May 13, 2026
|
18.6800 | 22.9800 | 16.2000 | 21.2300 | 21.2300 | 99,900 |
|
May 12, 2026
|
15.4900 | 18.3800 | 13.5000 | 15.5900 | 15.5900 | 16,000 |
