Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long AMAT Daily ETF (AMAU)
8.53
-1.53
(-15.21%)
At close: October 30 at 4:00:00 PM EDT
8.90
+0.37
(+4.34%)
Overnight: 11:53:09 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
|
8.86 | 9.14 | 8.20 | 8.53 | 8.53 | 197,400 |
|
Oct 29, 2026
|
9.55 | 10.28 | 9.54 | 10.06 | 10.06 | 223,400 |
|
Oct 28, 2026
|
9.21 | 10.04 | 9.16 | 9.85 | 9.85 | 508,600 |
|
Oct 27, 2026
|
8.81 | 9.03 | 8.46 | 8.88 | 8.88 | 404,100 |
|
Oct 26, 2026
|
8.17 | 8.76 | 8.16 | 8.53 | 8.53 | 250,800 |
|
Oct 23, 2026
|
8.06 | 8.38 | 7.91 | 8.09 | 8.09 | 190,800 |
|
Oct 22, 2026
|
8.39 | 8.70 | 8.02 | 8.03 | 8.03 | 409,700 |
|
Oct 21, 2026
|
9.79 | 9.80 | 9.49 | 9.58 | 9.58 | 258,200 |
|
Oct 20, 2026
|
9.59 | 9.78 | 9.18 | 9.43 | 9.43 | 251,100 |
|
Oct 19, 2026
|
10.46 | 10.48 | 9.81 | 9.82 | 9.82 | 226,800 |
|
Oct 16, 2026
|
10.30 | 10.47 | 9.56 | 9.62 | 9.62 | 262,900 |
|
Oct 15, 2026
|
10.83 | 10.90 | 10.11 | 10.71 | 10.71 | 261,600 |
|
Oct 14, 2026
|
11.98 | 12.23 | 11.52 | 11.53 | 11.53 | 376,200 |
|
Oct 13, 2026
|
13.61 | 13.65 | 11.88 | 12.48 | 12.48 | 857,600 |
|
Oct 12, 2026
|
14.60 | 14.62 | 14.18 | 14.46 | 14.46 | 83,900 |
|
Oct 9, 2026
|
15.84 | 15.84 | 14.88 | 15.01 | 15.01 | 106,700 |
|
Oct 8, 2026
|
15.03 | 15.99 | 14.80 | 15.17 | 15.17 | 216,500 |
|
Oct 7, 2026
|
15.76 | 16.10 | 15.51 | 15.83 | 15.83 | 189,600 |
|
Oct 6, 2026
|
17.50 | 17.50 | 16.24 | 16.48 | 16.48 | 409,700 |
|
Oct 5, 2026
|
16.97 | 17.38 | 16.73 | 17.25 | 17.25 | 125,200 |
|
Oct 2, 2026
|
17.25 | 17.51 | 16.81 | 17.11 | 17.11 | 204,700 |
|
Oct 1, 2026
|
15.59 | 16.72 | 15.59 | 16.41 | 16.41 | 364,500 |
|
Sep 30, 2026
|
15.54 | 15.60 | 15.12 | 15.36 | 15.36 | 156,200 |
|
Sep 29, 2026
|
14.92 | 15.48 | 14.70 | 15.45 | 15.45 | 340,800 |
|
Sep 28, 2026
|
13.79 | 14.01 | 13.11 | 13.96 | 13.96 | 201,600 |
|
Sep 25, 2026
|
13.50 | 14.01 | 13.40 | 13.87 | 13.87 | 346,100 |
|
Sep 24, 2026
|
12.86 | 13.34 | 12.54 | 13.31 | 13.31 | 292,100 |
|
Sep 23, 2026
|
13.12 | 13.32 | 12.58 | 13.30 | 13.30 | 510,200 |
|
Sep 22, 2026
|
12.36 | 13.22 | 12.20 | 13.22 | 13.22 | 515,800 |
|
Sep 21, 2026
|
12.28 | 12.99 | 12.18 | 12.77 | 12.77 | 390,200 |
|
Sep 18, 2026
|
10.58 | 11.75 | 10.55 | 11.71 | 11.71 | 509,600 |
|
Sep 17, 2026
|
10.94 | 10.95 | 10.22 | 10.39 | 10.39 | 328,500 |
|
Sep 16, 2026
|
11.10 | 11.10 | 10.11 | 10.28 | 10.28 | 197,100 |
|
Sep 15, 2026
|
11.13 | 11.13 | 10.39 | 10.59 | 10.59 | 145,100 |
|
Sep 14, 2026
|
10.71 | 11.19 | 10.51 | 10.76 | 10.76 | 274,600 |
|
Sep 11, 2026
|
12.65 | 12.92 | 12.35 | 12.53 | 12.53 | 98,900 |
|
Sep 10, 2026
|
12.61 | 12.77 | 12.21 | 12.42 | 12.42 | 134,200 |
|
Sep 9, 2026
|
13.23 | 13.54 | 12.97 | 13.24 | 13.24 | 140,300 |
|
Sep 8, 2026
|
13.05 | 13.48 | 12.70 | 13.48 | 13.48 | 266,100 |
|
Sep 4, 2026
|
12.36 | 12.79 | 11.96 | 12.51 | 12.51 | 386,300 |
|
Sep 3, 2026
|
11.40 | 11.58 | 11.02 | 11.51 | 11.51 | 189,400 |
|
Sep 2, 2026
|
11.89 | 11.89 | 11.42 | 11.66 | 11.66 | 316,500 |
|
Sep 1, 2026
|
12.27 | 12.33 | 11.70 | 11.88 | 11.88 | 170,700 |
|
Aug 31, 2026
|
12.93 | 13.17 | 12.54 | 12.79 | 12.79 | 81,700 |
|
Aug 28, 2026
|
13.81 | 13.89 | 12.95 | 12.99 | 12.99 | 221,400 |
|
Aug 27, 2026
|
14.21 | 14.37 | 13.56 | 14.24 | 14.24 | 254,800 |
|
Aug 26, 2026
|
13.98 | 14.09 | 13.72 | 14.05 | 14.05 | 115,400 |
|
Aug 25, 2026
|
14.72 | 14.74 | 13.84 | 14.06 | 14.06 | 208,400 |
|
Aug 24, 2026
|
14.05 | 14.62 | 13.73 | 14.35 | 14.35 | 134,400 |
|
Aug 21, 2026
|
15.56 | 15.56 | 14.28 | 14.85 | 14.85 | 153,000 |
|
Aug 20, 2026
|
14.75 | 15.27 | 14.55 | 15.07 | 15.07 | 166,600 |
|
Aug 19, 2026
|
15.95 | 16.08 | 14.60 | 15.03 | 15.03 | 315,500 |
|
Aug 18, 2026
|
15.87 | 16.32 | 15.13 | 16.16 | 16.16 | 486,600 |
|
Aug 17, 2026
|
16.49 | 17.88 | 16.31 | 17.56 | 17.56 | 739,700 |
|
Aug 14, 2026
|
15.40 | 16.87 | 15.24 | 15.83 | 15.83 | 1,466,200 |
|
Aug 13, 2026
|
18.81 | 19.64 | 17.50 | 17.86 | 17.86 | 1,579,000 |
|
Aug 12, 2026
|
18.54 | 18.93 | 18.41 | 18.64 | 18.64 | 279,500 |
|
Aug 11, 2026
|
17.94 | 17.94 | 16.95 | 17.10 | 17.10 | 119,000 |
|
Aug 10, 2026
|
18.97 | 19.03 | 16.88 | 16.94 | 16.94 | 135,300 |
|
Aug 7, 2026
|
18.25 | 18.45 | 17.38 | 17.99 | 17.99 | 53,400 |
|
Aug 6, 2026
|
17.39 | 18.01 | 16.27 | 17.26 | 17.26 | 99,700 |
|
Aug 5, 2026
|
18.33 | 19.15 | 17.64 | 17.70 | 17.70 | 116,000 |
|
Aug 4, 2026
|
18.51 | 18.81 | 17.96 | 18.63 | 18.63 | 143,600 |
|
Aug 3, 2026
|
15.47 | 16.83 | 15.15 | 16.83 | 16.83 | 149,300 |
|
Jul 31, 2026
|
17.53 | 17.90 | 15.88 | 16.11 | 16.11 | 183,800 |
|
Jul 30, 2026
|
14.62 | 16.12 | 14.37 | 15.73 | 15.73 | 226,400 |
|
Jul 29, 2026
|
13.73 | 14.50 | 12.17 | 12.17 | 12.17 | 307,700 |
|
Jul 28, 2026
|
15.50 | 15.71 | 13.97 | 14.66 | 14.66 | 162,600 |
|
Jul 27, 2026
|
18.65 | 19.35 | 15.73 | 17.34 | 17.34 | 172,600 |
|
Jul 24, 2026
|
20.00 | 20.60 | 18.25 | 18.72 | 18.72 | 90,800 |
|
Jul 23, 2026
|
19.55 | 21.60 | 19.55 | 20.68 | 20.68 | 110,700 |
|
Jul 22, 2026
|
19.17 | 20.60 | 19.17 | 20.07 | 20.07 | 78,300 |
|
Jul 21, 2026
|
20.77 | 21.33 | 19.99 | 20.87 | 20.87 | 171,200 |
|
Jul 20, 2026
|
19.39 | 20.16 | 18.01 | 18.12 | 18.12 | 210,000 |
|
Jul 17, 2026
|
18.59 | 19.98 | 17.25 | 18.39 | 18.39 | 432,100 |
|
Jul 16, 2026
|
20.77 | 23.04 | 20.48 | 20.80 | 20.80 | 325,400 |
|
Jul 15, 2026
|
24.65 | 24.65 | 20.48 | 22.22 | 22.22 | 523,400 |
|
Jul 14, 2026
|
24.68 | 24.70 | 22.66 | 23.57 | 23.57 | 209,500 |
|
Jul 13, 2026
|
22.15 | 23.09 | 21.42 | 21.96 | 21.96 | 295,000 |
|
Jul 10, 2026
|
22.34 | 24.66 | 21.87 | 24.11 | 24.11 | 268,600 |
|
Jul 9, 2026
|
26.17 | 26.21 | 22.85 | 23.10 | 23.10 | 500,900 |
|
Jul 8, 2026
|
19.70 | 22.26 | 19.70 | 21.72 | 21.72 | 289,000 |
|
Jul 7, 2026
|
19.98 | 20.78 | 18.40 | 20.54 | 20.54 | 318,600 |
|
Jul 6, 2026
|
26.56 | 26.56 | 23.50 | 23.56 | 23.56 | 382,100 |
|
Jul 2, 2026
|
29.48 | 29.48 | 22.56 | 24.54 | 24.54 | 737,100 |
|
Jul 1, 2026
|
30.71 | 32.83 | 27.54 | 28.73 | 28.73 | 744,400 |
|
Jun 30, 2026
|
33.51 | 37.41 | 33.28 | 35.98 | 35.98 | 679,200 |
|
Jun 29, 2026
|
27.88 | 34.42 | 27.80 | 33.16 | 33.16 | 657,500 |
|
Jun 26, 2026
|
28.92 | 30.34 | 26.90 | 27.06 | 27.06 | 318,500 |
|
Jun 25, 2026
|
28.67 | 31.21 | 26.36 | 31.21 | 31.21 | 334,000 |
|
Jun 24, 2026
|
24.33 | 24.94 | 23.00 | 24.50 | 24.50 | 307,100 |
|
Jun 23, 2026
|
23.67 | 24.92 | 23.25 | 24.27 | 24.27 | 266,700 |
|
Jun 22, 2026
|
28.32 | 29.33 | 27.68 | 29.33 | 29.33 | 318,900 |
|
Jun 18, 2026
|
28.05 | 29.12 | 26.90 | 27.28 | 27.28 | 364,400 |
|
Jun 17, 2026
|
25.47 | 27.76 | 25.23 | 25.37 | 25.37 | 504,700 |
|
Jun 16, 2026
|
24.44 | 25.96 | 23.21 | 23.21 | 23.21 | 133,600 |
|
Jun 15, 2026
|
25.37 | 25.85 | 24.38 | 24.70 | 24.70 | 335,900 |
|
Jun 12, 2026
|
21.96 | 23.46 | 21.50 | 23.27 | 23.27 | 203,000 |
|
Jun 11, 2026
|
19.90 | 22.32 | 19.73 | 22.13 | 22.13 | 204,200 |
|
Jun 10, 2026
|
18.25 | 20.76 | 17.92 | 18.07 | 18.07 | 185,600 |
|
Jun 9, 2026
|
18.49 | 20.14 | 15.96 | 18.00 | 18.00 | 125,200 |
|
Jun 8, 2026
|
16.62 | 18.04 | 16.46 | 17.71 | 17.71 | 86,400 |
|
Jun 5, 2026
|
17.16 | 17.47 | 15.12 | 15.12 | 15.12 | 56,100 |
|
Jun 4, 2026
|
17.40 | 19.44 | 17.22 | 18.77 | 18.77 | 153,100 |
|
Jun 3, 2026
|
17.80 | 19.29 | 17.79 | 18.69 | 18.69 | 175,700 |
|
Jun 2, 2026
|
16.34 | 18.04 | 16.01 | 17.97 | 17.97 | 155,900 |
|
Jun 1, 2026
|
15.06 | 16.12 | 14.48 | 15.68 | 15.68 | 133,100 |
|
May 29, 2026
|
15.47 | 15.89 | 14.95 | 15.20 | 15.20 | 131,500 |
|
May 28, 2026
|
14.86 | 15.72 | 14.43 | 15.19 | 15.19 | 31,600 |
|
May 27, 2026
|
16.19 | 16.19 | 14.64 | 15.13 | 15.13 | 118,000 |
|
May 26, 2026
|
14.82 | 15.63 | 14.53 | 15.63 | 15.63 | 158,700 |
|
May 22, 2026
|
14.13 | 14.45 | 13.99 | 14.08 | 14.08 | 62,300 |
|
May 21, 2026
|
13.72 | 14.01 | 13.47 | 13.77 | 13.77 | 100,000 |
|
May 20, 2026
|
13.15 | 13.77 | 13.08 | 13.69 | 13.69 | 39,300 |
|
May 19, 2026
|
12.39 | 12.83 | 11.96 | 12.53 | 12.53 | 95,900 |
|
May 18, 2026
|
14.85 | 14.85 | 12.63 | 13.00 | 13.00 | 164,300 |
|
May 15, 2026
|
14.09 | 14.98 | 13.75 | 14.50 | 14.50 | 228,600 |
|
May 14, 2026
|
15.38 | 15.38 | 14.66 | 14.91 | 14.91 | 669,100 |
|
May 13, 2026
|
14.82 | 14.82 | 13.63 | 14.60 | 14.60 | 109,800 |
