NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2X Long ARM Daily ETF (ARMG)
9.93
-2.50
(-20.12%)
At close: October 30 at 4:00:00 PM EDT
10.48
+0.55
(+5.54%)
Overnight: 12:09:33 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.
Trade ARMG 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
10.02
10.28
9.18
9.93
9.93
911,000
Oct 29, 2026
12.26
12.81
11.98
12.44
12.44
781,100
Oct 28, 2026
12.70
13.37
12.43
13.26
13.26
950,700
Oct 27, 2026
12.01
12.38
11.79
12.26
12.26
928,700
Oct 26, 2026
10.81
12.14
10.67
11.91
11.91
735,400
Oct 23, 2026
10.77
11.09
10.44
10.60
10.60
415,900
Oct 22, 2026
11.31
11.48
10.41
10.63
10.63
855,400
Oct 21, 2026
12.36
12.60
11.64
12.41
12.41
567,100
Oct 20, 2026
12.10
12.51
11.41
11.84
11.84
770,000
Oct 19, 2026
13.65
13.65
12.70
12.70
12.70
659,800
Oct 16, 2026
14.09
14.09
12.50
12.61
12.61
897,000
Oct 15, 2026
12.82
14.76
12.55
14.65
14.65
1,186,400
Oct 14, 2026
15.31
15.31
13.81
13.89
13.89
1,321,700
Oct 13, 2026
14.81
16.66
14.59
16.05
16.05
1,530,100
Oct 12, 2026
16.76
17.08
15.81
16.04
16.04
642,300
Oct 9, 2026
19.30
19.54
17.40
17.50
17.50
1,176,100
Oct 8, 2026
20.01
20.19
18.07
18.77
18.77
1,723,400
Oct 7, 2026
21.05
22.48
20.98
21.59
21.59
1,074,600
Oct 6, 2026
23.66
23.70
22.59
22.81
22.81
1,299,700
Oct 5, 2026
23.60
24.00
22.42
22.84
22.84
1,032,900
Oct 2, 2026
23.45
25.17
22.94
23.52
23.52
2,902,800
Oct 1, 2026
21.56
22.10
20.72
21.40
21.40
1,435,600
Sep 30, 2026
21.78
21.78
20.12
21.01
21.01
1,570,200
Sep 29, 2026
21.18
22.65
20.71
21.60
21.60
1,910,500
Sep 28, 2026
23.62
23.90
19.51
20.19
20.19
2,727,200
Sep 25, 2026
25.74
26.75
24.38
24.48
24.48
2,139,400
Sep 24, 2026
26.13
27.20
23.37
23.86
23.86
3,097,100
Sep 23, 2026
28.00
29.09
26.95
28.29
28.29
1,277,900
Sep 22, 2026
26.04
28.65
26.00
28.37
28.37
1,983,900
Sep 21, 2026
22.47
26.91
22.44
26.75
26.75
3,518,900
Sep 18, 2026
19.05
19.92
17.93
19.89
19.89
992,600
Sep 17, 2026
18.07
18.70
17.31
18.45
18.45
1,298,900
Sep 16, 2026
16.19
16.87
15.32
15.79
15.79
641,700
Sep 15, 2026
15.54
16.93
15.35
15.50
15.50
670,000
Sep 14, 2026
15.52
16.58
15.02
15.13
15.13
1,128,200
Sep 11, 2026
17.87
19.19
17.16
18.85
18.85
644,600
Sep 10, 2026
17.14
17.90
16.93
17.39
17.39
478,800
Sep 9, 2026
18.43
20.31
18.43
18.85
18.85
876,300
Sep 8, 2026
18.36
19.30
17.52
18.44
18.44
965,000
Sep 4, 2026
16.74
17.61
16.57
17.19
17.19
1,011,200
Sep 3, 2026
14.60
16.14
13.80
15.92
15.92
688,400
Sep 2, 2026
14.90
15.13
14.29
14.99
14.99
315,200
Sep 1, 2026
14.86
15.13
14.27
14.94
14.94
392,800
Aug 31, 2026
15.59
16.13
15.44
15.90
15.90
270,200
Aug 28, 2026
17.30
17.30
15.52
15.57
15.57
576,700
Aug 27, 2026
18.13
19.50
17.05
17.81
17.81
899,100
Aug 26, 2026
15.73
17.51
15.63
17.29
17.29
1,209,600
Aug 25, 2026
16.38
16.86
15.92
16.03
16.03
536,300
Aug 24, 2026
15.43
15.88
14.90
15.66
15.66
325,600
Aug 21, 2026
17.46
18.00
16.17
16.29
16.29
629,400
Aug 20, 2026
16.77
17.37
16.24
17.32
17.32
343,800
Aug 19, 2026
18.08
19.67
16.06
17.15
17.15
477,400
Aug 18, 2026
18.41
18.50
16.85
17.69
17.69
984,300
Aug 17, 2026
22.54
22.81
20.41
20.50
20.50
1,243,000
Aug 14, 2026
21.40
22.05
21.00
21.72
21.72
608,100
Aug 13, 2026
20.01
23.34
19.71
21.66
21.66
1,565,600
Aug 12, 2026
21.74
21.89
19.82
20.56
20.56
912,200
Aug 11, 2026
20.60
20.80
19.64
20.12
20.12
405,700
Aug 10, 2026
22.43
22.43
19.92
20.10
20.10
549,000
Aug 7, 2026
24.82
24.98
21.15
22.35
22.35
668,100
Aug 6, 2026
20.01
24.39
19.90
23.01
23.01
988,300
Aug 5, 2026
21.39
22.26
20.26
21.08
21.08
754,700
Aug 4, 2026
18.45
22.48
18.17
22.16
22.16
1,619,100
Aug 3, 2026
15.35
16.83
13.87
16.45
16.45
764,200
Jul 31, 2026
19.26
19.53
16.50
16.53
16.53
730,100
Jul 30, 2026
18.92
20.22
15.66
16.74
16.74
1,780,700
Jul 29, 2026
17.03
17.22
14.33
14.60
14.60
919,800
Jul 28, 2026
18.78
19.07
16.88
17.47
17.47
585,500
Jul 27, 2026
20.59
21.17
18.68
20.91
20.91
500,100
Jul 24, 2026
23.93
24.80
19.74
19.90
19.90
551,400
Jul 23, 2026
22.74
24.00
22.37
23.82
23.82
487,600
Jul 22, 2026
23.64
24.74
23.28
23.88
23.88
366,300
Jul 21, 2026
24.30
25.70
22.53
25.04
25.04
968,400
Jul 20, 2026
22.38
23.00
21.55
21.81
21.81
462,100
Jul 17, 2026
18.62
22.30
17.65
21.40
21.40
930,400
Jul 16, 2026
21.52
21.55
19.05
20.58
20.58
754,100
Jul 15, 2026
23.70
25.05
21.17
23.13
23.13
1,227,000
Jul 14, 2026
29.25
29.25
23.03
23.82
23.82
1,673,500
Jul 13, 2026
29.52
29.65
26.11
27.07
27.07
789,300
Jul 10, 2026
32.19
32.90
30.85
31.95
31.95
652,200
Jul 9, 2026
31.15
35.00
29.96
32.91
32.91
1,327,600
Jul 8, 2026
27.01
29.89
26.00
27.78
27.78
660,200
Jul 7, 2026
28.97
30.69
26.51
27.78
27.78
750,800
Jul 6, 2026
32.75
35.26
32.12
32.18
32.18
593,500
Jul 2, 2026
35.54
39.90
29.73
30.76
30.76
1,226,000
Jul 1, 2026
36.11
37.52
34.35
35.61
35.61
677,600
Jun 30, 2026
38.32
41.03
36.91
39.42
39.42
1,689,800
Jun 29, 2026
35.72
37.63
28.71
37.17
37.17
1,223,500
Jun 26, 2026
35.38
36.41
33.58
35.10
35.10
797,600
Jun 25, 2026
45.24
45.67
36.23
38.05
38.05
1,594,100
Jun 24, 2026
44.12
44.29
37.37
40.71
40.71
1,426,300
Jun 23, 2026
43.04
48.53
41.67
42.58
42.58
1,092,400
Jun 22, 2026
62.19
63.51
51.75
53.45
53.45
1,668,700
Jun 18, 2026
62.86
65.95
57.70
62.49
62.49
2,596,400
Jun 17, 2026
54.84
63.50
52.12
56.91
56.91
2,115,200
Jun 16, 2026
52.17
59.64
51.00
51.06
51.06
1,947,300
Jun 15, 2026
49.67
56.33
44.66
55.44
55.44
3,073,000
Jun 12, 2026
41.35
48.90
40.80
47.52
47.52
3,656,500
Jun 11, 2026
33.06
39.40
32.50
38.98
38.98
1,666,300
Jun 10, 2026
33.11
37.08
31.09
31.74
31.74
1,013,800
Jun 9, 2026
44.50
44.50
29.41
35.53
35.53
2,419,900
Jun 8, 2026
42.97
44.85
39.10
40.61
40.61
1,694,900
Jun 5, 2026
47.06
48.19
38.39
39.69
39.69
2,389,400
Jun 4, 2026
49.85
54.89
46.33
53.64
53.64
2,481,200
Jun 3, 2026
57.97
60.54
48.38
59.07
59.07
2,701,700
Jun 2, 2026
56.00
63.63
52.21
56.34
56.34
3,560,100
Jun 1, 2026
53.63
61.35
51.32
58.30
58.30
4,966,900
May 29, 2026
41.01
45.07
40.51
44.36
44.36
2,446,800
May 28, 2026
34.27
43.08
34.27
40.02
40.02
3,727,900
May 27, 2026
37.19
37.68
32.60
33.05
33.05
1,625,300
May 26, 2026
36.17
38.06
32.56
37.34
37.34
2,139,500
May 22, 2026
30.35
35.85
30.06
34.09
34.09
2,297,100
May 21, 2026
26.49
32.33
26.25
32.30
32.30
2,966,600
May 20, 2026
19.41
24.84
19.41
24.41
24.41
3,091,100
May 19, 2026
16.58
19.35
16.06
18.72
18.72
1,745,800
May 18, 2026
16.56
17.53
15.58
17.46
17.46
1,393,300
May 15, 2026
17.50
17.86
16.46
16.54
16.54
1,397,300
May 14, 2026
17.98
19.92
17.33
19.90
19.90
2,141,600
May 13, 2026
17.22
18.88
16.57
18.68
18.68
1,973,900
May 12, 2026
16.03
17.98
15.44
16.58
16.58
1,503,100
May 11, 2026
16.44
17.82
16.28
17.37
17.37
2,575,200
May 8, 2026
18.11
18.92
17.06
17.47
17.47
4,140,700
May 7, 2026
19.20
20.97
16.93
17.48
17.48
7,062,400
May 6, 2026
21.04
22.30
19.10
21.95
21.95
10,883,000
May 5, 2026
17.57
18.04
16.53
17.24
17.24
2,937,500
May 4, 2026
17.81
18.39
15.52
16.35
16.35
1,501,200
May 1, 2026
17.27
18.56
17.02
17.66
17.66
1,765,300
Apr 30, 2026
16.55
18.33
15.92
17.53
17.53
2,047,900
Apr 29, 2026
16.30
16.48
14.76
16.18
16.18
2,236,800
Apr 28, 2026
15.45
16.72
15.06
15.72
15.72
2,171,000
Apr 27, 2026
20.31
20.79
17.55
18.70
18.70
3,528,100
Apr 24, 2026
20.07
22.76
19.52
22.30
22.30
4,521,400
Apr 23, 2026
15.56
18.24
15.21
17.24
17.24
3,862,100
Apr 22, 2026
13.52
16.01
13.30
15.95
15.95
3,142,300
Apr 21, 2026
12.85
13.44
12.54
12.89
12.89
1,304,400
Apr 20, 2026
11.71
12.84
11.25
12.80
12.80
1,522,200
Apr 17, 2026
11.65
11.84
11.08
11.62
11.62
855,700
Apr 16, 2026
10.65
11.54
10.32
11.05
11.05
1,280,100
Apr 15, 2026
10.96
10.96
10.22
10.63
10.63
782,600
Apr 14, 2026
10.94
11.20
10.44
10.89
10.89
879,700
Apr 13, 2026
9.26
10.47
9.24
10.46
10.46
803,800
Apr 10, 2026
9.75
10.64
9.21
9.34
9.34
1,160,100
Apr 9, 2026
9.29
9.52
8.91
9.44
9.44
604,900
Apr 8, 2026
9.72
9.86
8.89
9.33
9.33
612,500
Apr 7, 2026
8.69
8.91
7.96
8.75
8.75
1,120,000
Apr 6, 2026
9.74
9.86
9.06
9.37
9.37
483,600
Apr 2, 2026
9.46
9.80
9.00
9.40
9.40
692,100
Apr 1, 2026
10.15
10.62
9.86
10.20
10.20
1,183,500
Mar 31, 2026
8.38
9.75
8.38
9.71
9.71
1,246,800
Mar 30, 2026
9.00
9.09
7.91
8.04
8.04
778,900
Mar 27, 2026
9.94
10.05
8.68
8.93
8.93
1,156,300
Mar 26, 2026
10.64
11.55
10.31
10.35
10.35
2,466,000
Mar 25, 2026
9.62
11.59
9.62
10.68
10.68
3,390,100
Mar 24, 2026
8.23
8.71
7.83
8.06
8.06
1,790,400
Mar 23, 2026
7.85
8.51
7.85
8.27
8.27
1,372,300
Mar 20, 2026
8.27
8.60
7.65
7.77
7.77
1,270,200
Mar 19, 2026
6.89
7.56
6.87
7.46
7.46
601,100
Mar 18, 2026
7.29
7.58
7.18
7.31
7.31
350,500
Mar 17, 2026
6.92
7.32
6.92
7.19
7.19
426,900
Mar 16, 2026
6.30
6.76
6.26
6.58
6.58
296,200
Mar 13, 2026
6.00
6.19
5.90
5.96
5.96
135,500
Mar 12, 2026
6.22
6.34
5.85
5.91
5.91
210,500
Mar 11, 2026
6.58
6.76
6.37
6.44
6.44
226,000
Mar 10, 2026
6.24
6.81
6.17
6.49
6.49
507,900
Mar 9, 2026
5.67
6.25
5.57
6.20
6.20
324,100
Mar 6, 2026
6.23
6.35
5.78
5.87
5.87
245,700
Mar 5, 2026
6.85
6.94
6.35
6.53
6.53
307,800
Mar 4, 2026
6.83
7.22
6.69
6.93
6.93
319,200
Mar 3, 2026
6.37
6.72
6.09
6.69
6.69
389,900
Mar 2, 2026
6.89
7.12
6.67
6.99
6.99
517,900
Feb 27, 2026
7.20
7.49
7.17
7.34
7.34
323,400
Feb 26, 2026
7.86
8.11
7.25
7.55
7.55
382,600
Feb 25, 2026
7.50
8.02
7.50
7.85
7.85
584,400
Feb 24, 2026
7.03
7.79
7.01
7.43
7.43
502,500
Feb 23, 2026
6.89
7.22
6.72
6.95
6.95
477,700
Feb 20, 2026
7.14
7.66
7.08
7.16
7.16
739,600
Feb 19, 2026
7.20
7.32
6.82
7.31
7.31
1,133,400
Feb 18, 2026
7.51
7.71
7.22
7.35
7.35
1,010,400
Feb 17, 2026
7.01
7.32
6.60
7.32
7.32
1,125,300
Feb 13, 2026
6.56
7.36
6.56
7.15
7.15
1,164,100
Feb 12, 2026
7.14
7.47
6.65
6.79
6.79
1,508,400
Feb 11, 2026
7.44
7.64
7.14
7.16
7.16
1,240,900
Feb 10, 2026
7.08
7.80
7.08
7.23
7.23
1,766,500
Feb 9, 2026
6.56
7.15
6.37
7.07
7.07
1,210,900
Feb 6, 2026
5.84
7.02
5.84
6.98
6.98
1,656,600
Feb 5, 2026
4.98
6.07
4.64
5.67
5.67
4,694,200
Feb 4, 2026
5.16
5.43
4.94
5.14
5.14
1,359,800
Feb 3, 2026
5.41
5.52
4.78
5.08
5.08
943,800
Feb 2, 2026
5.08
5.43
5.08
5.32
5.32
447,100
Jan 30, 2026
5.29
5.41
5.13
5.16
5.16
275,100
Jan 29, 2026
5.62
5.66
5.05
5.48
5.48
605,100
Jan 28, 2026
6.17
6.25
5.55
5.63
5.63
1,050,600
Jan 27, 2026
6.32
6.43
6.10
6.17
6.17
575,800
Jan 26, 2026
6.34
6.34
6.07
6.15
6.15
493,600
Jan 23, 2026
6.84
6.91
6.12
6.29
6.29
1,159,800
Jan 22, 2026
6.83
7.10
6.60
6.65
6.65
1,436,200
Jan 21, 2026
5.82
6.42
5.82
6.09
6.09
2,684,800
Jan 20, 2026
5.15
5.75
5.14
5.41
5.41
619,800
Jan 16, 2026
5.37
5.48
5.22
5.27
5.27
584,800
Jan 15, 2026
5.52
5.59
5.19
5.22
5.22
786,700
Jan 14, 2026
5.37
5.37
4.91
5.20
5.20
686,100
Jan 13, 2026
5.61
5.90
5.30
5.49
5.49
614,500
Jan 12, 2026
5.80
5.89
5.65
5.84
5.84
506,000
Jan 9, 2026
6.12
6.13
5.67
5.92
5.92
250,000
Jan 8, 2026
6.35
6.35
5.79
6.07
6.07
411,900
Jan 7, 2026
6.23
6.50
6.14
6.35
6.35
463,600
Jan 6, 2026
6.59
6.59
6.28
6.34
6.34
246,300
Jan 5, 2026
6.88
7.08
6.39
6.40
6.40
678,100
Jan 2, 2026
6.09
6.41
6.06
6.26
6.26
730,700
Dec 31, 2025
5.85
5.93
5.69
5.70
5.70
339,000
Dec 30, 2025
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
5.87
5.98
5.82
5.87
5.87
321,700
Dec 29, 2025
5.93
6.18
5.89
6.11
5.83
195,100
Dec 26, 2025
6.19
6.20
6.06
6.08
5.80
159,900
Dec 24, 2025
6.27
6.29
6.12
6.23
5.95
115,900
Dec 23, 2025
6.36
6.36
6.08
6.27
5.99
231,900
Dec 22, 2025
6.80
6.88
6.38
6.44
6.15
339,700
Dec 19, 2025
6.54
6.65
6.46
6.51
6.21
210,800
Dec 18, 2025
6.97
6.97
6.46
6.47
6.18
154,600
Dec 17, 2025
7.42
7.44
6.36
6.60
6.30
165,400
Dec 16, 2025
7.65
7.65
7.00
7.39
7.05
217,100
Dec 15, 2025
8.04
8.35
7.64
7.79
7.44
176,100
Dec 12, 2025
9.30
9.48
8.62
8.68
8.29
177,300
Dec 11, 2025
9.75
9.75
8.98
9.43
9.00
141,600
Dec 10, 2025
10.23
10.37
9.98
10.19
9.73
67,800
Dec 9, 2025
9.76
10.26
9.76
10.26
9.79
107,400
Dec 8, 2025
10.34
10.44
9.76
9.93
9.48
106,800
Dec 5, 2025
10.50
10.55
10.08
10.16
9.70
163,200
Dec 4, 2025
9.94
10.16
9.75
10.03
9.57
255,000
Dec 3, 2025
9.56
9.91
9.44
9.88
9.43
174,400
Dec 2, 2025
9.43
9.89
9.43
9.50
9.07
134,600
Dec 1, 2025
9.06
9.50
9.04
9.30
8.88
136,400
Nov 28, 2025
9.16
9.37
9.00
9.35
8.92
98,600
Nov 26, 2025
9.14
9.27
8.98
9.02
8.61
121,900
Nov 25, 2025
8.92
8.92
8.24
8.85
8.45
186,600
Nov 24, 2025
9.05
9.47
9.02
9.31
8.89
169,600
Nov 21, 2025
8.89
9.09
8.02
8.89
8.48
256,300
Nov 20, 2025
10.44
10.52
8.92
8.99
8.58
296,500
Nov 19, 2025
9.69
9.88
9.36
9.65
9.21
146,200
Nov 18, 2025
9.82
9.98
9.14
9.53
9.10
148,900
Nov 17, 2025
10.10
10.64
9.87
10.14
9.68
169,400
Nov 14, 2025
9.60
10.63
9.40
10.06
9.60
206,200
Nov 13, 2025
11.15
11.27
9.87
10.17
9.71
220,700
Nov 12, 2025
11.92
11.94
11.19
11.45
10.93
86,300
Nov 11, 2025
12.02
12.02
11.15
11.62
11.09
147,000
Nov 10, 2025
13.09
13.10
12.40
12.45
11.89
195,000
Nov 7, 2025
12.36
12.47
11.10
12.08
11.53
301,900
Nov 6, 2025
14.54
14.54
12.51
13.02
12.43
962,500
Nov 5, 2025
13.12
14.02
12.73
13.35
12.75
584,900
Nov 4, 2025
13.74
14.35
13.40
13.46
12.85
276,600
Nov 3, 2025
15.35
15.69
14.80
14.83
14.16
232,300
Oct 31, 2025
14.79
15.39
14.56
15.06
14.38
256,100
