Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long AXTI Daily ETF (AXTL)
1.4650
-0.3550
(-19.51%)
At close: October 30 at 4:00:00 PM EDT
1.6000
+0.1350
(+9.22%)
Overnight: 11:54:26 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
|
1.6000 | 1.6900 | 1.2300 | 1.4700 | 1.4700 | 4,186,600 |
|
Oct 29, 2026
|
1.8300 | 1.9700 | 1.6600 | 1.8200 | 1.8200 | 4,346,600 |
|
Oct 28, 2026
|
1.7200 | 2.0800 | 1.7200 | 2.0400 | 2.0400 | 7,654,100 |
|
Oct 27, 2026
|
1.6600 | 1.7300 | 1.4900 | 1.6800 | 1.6800 | 4,921,900 |
|
Oct 26, 2026
|
1.4200 | 1.6600 | 1.3700 | 1.5600 | 1.5600 | 2,790,000 |
|
Oct 23, 2026
|
1.4200 | 1.5000 | 1.3400 | 1.3500 | 1.3500 | 2,067,100 |
|
Oct 22, 2026
|
1.5700 | 1.6500 | 1.3000 | 1.3300 | 1.3300 | 2,666,200 |
|
Oct 21, 2026
|
1.8500 | 1.9100 | 1.7000 | 1.8100 | 1.8100 | 2,207,800 |
|
Oct 20, 2026
|
1.5200 | 1.7300 | 1.3600 | 1.6700 | 1.6700 | 2,667,400 |
|
Oct 19, 2026
|
1.5700 | 1.8000 | 1.5500 | 1.6500 | 1.6500 | 2,937,800 |
|
Oct 16, 2026
|
1.7000 | 1.7000 | 1.3300 | 1.3700 | 1.3700 | 2,007,300 |
|
Oct 15, 2026
|
1.7200 | 1.8400 | 1.4800 | 1.7800 | 1.7800 | 2,990,800 |
|
Oct 14, 2026
|
2.0400 | 2.2700 | 1.9400 | 2.0100 | 2.0100 | 2,553,200 |
|
Oct 13, 2026
|
2.0000 | 2.2500 | 1.9300 | 2.2400 | 2.2400 | 1,820,700 |
|
Oct 12, 2026
|
2.3900 | 2.3900 | 2.0500 | 2.0600 | 2.0600 | 1,875,200 |
|
Oct 9, 2026
|
2.9600 | 3.0700 | 2.5200 | 2.5400 | 2.5400 | 2,748,600 |
|
Oct 8, 2026
|
3.2600 | 3.2700 | 2.7400 | 2.8000 | 2.8000 | 2,430,900 |
|
Oct 7, 2026
|
3.5000 | 3.8100 | 3.4100 | 3.4900 | 3.4900 | 1,451,100 |
|
Oct 6, 2026
|
4.2900 | 4.2900 | 3.8900 | 3.9000 | 3.9000 | 897,600 |
|
Oct 5, 2026
|
4.2100 | 4.2700 | 3.8600 | 4.1600 | 4.1600 | 771,500 |
|
Oct 2, 2026
|
3.8300 | 4.2100 | 3.6400 | 4.0900 | 4.0900 | 927,100 |
|
Oct 1, 2026
|
3.3700 | 3.8400 | 3.3400 | 3.7100 | 3.7100 | 1,328,400 |
|
Sep 30, 2026
|
3.5600 | 3.9000 | 3.1700 | 3.3500 | 3.3500 | 1,301,300 |
|
Sep 29, 2026
|
3.2600 | 3.7200 | 3.2100 | 3.3900 | 3.3900 | 1,198,000 |
|
Sep 28, 2026
|
3.2700 | 3.4300 | 2.8600 | 3.0400 | 3.0400 | 901,900 |
|
Sep 25, 2026
|
3.3800 | 3.6300 | 3.1800 | 3.5100 | 3.5100 | 1,208,400 |
|
Sep 24, 2026
|
2.8200 | 3.4900 | 2.7400 | 3.2200 | 3.2200 | 1,263,200 |
|
Sep 23, 2026
|
3.5200 | 3.5200 | 3.0100 | 3.0200 | 3.0200 | 601,300 |
|
Sep 22, 2026
|
3.3500 | 3.5800 | 3.1900 | 3.4400 | 3.4400 | 1,471,200 |
|
Sep 21, 2026
|
3.1000 | 3.7700 | 3.0600 | 3.6400 | 3.6400 | 1,513,600 |
|
Sep 18, 2026
|
2.8500 | 2.9400 | 2.6700 | 2.8400 | 2.8400 | 783,200 |
|
Sep 17, 2026
|
2.6700 | 2.7200 | 2.4700 | 2.6500 | 2.6500 | 1,099,900 |
|
Sep 16, 2026
|
2.0600 | 2.5700 | 2.0600 | 2.4000 | 2.4000 | 1,168,500 |
|
Sep 15, 2026
|
1.9700 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 392,300 |
|
Sep 14, 2026
|
2.1300 | 2.3500 | 1.9200 | 1.9300 | 1.9300 | 1,106,500 |
|
Sep 11, 2026
|
2.6700 | 2.8200 | 2.5200 | 2.5200 | 2.5200 | 1,006,400 |
|
Sep 10, 2026
|
2.6000 | 2.9000 | 2.5200 | 2.5200 | 2.5200 | 712,400 |
|
Sep 9, 2026
|
2.8400 | 3.2900 | 2.8200 | 2.8700 | 2.8700 | 981,200 |
|
Sep 8, 2026
|
2.5500 | 3.0000 | 2.3900 | 2.9300 | 2.9300 | 1,310,800 |
|
Sep 4, 2026
|
2.0800 | 2.3800 | 1.9600 | 2.3400 | 2.3400 | 1,589,200 |
|
Sep 3, 2026
|
1.9700 | 2.0700 | 1.7200 | 1.9600 | 1.9600 | 894,800 |
|
Sep 2, 2026
|
1.9900 | 2.2100 | 1.9400 | 2.0200 | 2.0200 | 1,193,400 |
|
Sep 1, 2026
|
2.1200 | 2.1200 | 1.8600 | 1.9600 | 1.9600 | 1,376,300 |
|
Aug 31, 2026
|
2.2200 | 2.4900 | 2.1500 | 2.2400 | 2.2400 | 988,300 |
|
Aug 28, 2026
|
2.7500 | 2.7500 | 2.1500 | 2.1600 | 2.1600 | 1,191,700 |
|
Aug 27, 2026
|
3.1400 | 3.1800 | 2.7900 | 2.8700 | 2.8700 | 846,900 |
|
Aug 26, 2026
|
2.7100 | 2.8600 | 2.6200 | 2.7300 | 2.7300 | 562,000 |
|
Aug 25, 2026
|
2.9700 | 3.2400 | 2.8700 | 2.9300 | 2.9300 | 673,700 |
|
Aug 24, 2026
|
2.8500 | 2.9100 | 2.4300 | 2.7500 | 2.7500 | 749,200 |
|
Aug 21, 2026
|
3.7100 | 3.7100 | 3.0300 | 3.2600 | 3.2600 | 874,100 |
|
Aug 20, 2026
|
3.5000 | 3.6200 | 3.1500 | 3.4900 | 3.4900 | 697,900 |
|
Aug 19, 2026
|
4.7600 | 4.7800 | 3.4700 | 3.5400 | 3.5400 | 1,180,300 |
|
Aug 18, 2026
|
5.3300 | 6.1200 | 4.2400 | 4.4800 | 4.4800 | 1,214,700 |
|
Aug 17, 2026
|
5.1300 | 6.4700 | 5.0200 | 6.2900 | 6.2900 | 1,539,100 |
|
Aug 14, 2026
|
4.2600 | 5.0400 | 4.1300 | 4.6500 | 4.6500 | 1,111,700 |
|
Aug 13, 2026
|
3.9900 | 4.5500 | 3.9500 | 4.2100 | 4.2100 | 638,300 |
|
Aug 12, 2026
|
4.8100 | 4.8500 | 3.7800 | 4.3100 | 4.3100 | 1,143,600 |
|
Aug 11, 2026
|
3.9300 | 4.0000 | 3.6300 | 3.8200 | 3.8200 | 507,600 |
|
Aug 10, 2026
|
5.9200 | 5.9700 | 3.7800 | 3.8400 | 3.8400 | 774,900 |
|
Aug 7, 2026
|
4.7000 | 5.8500 | 4.6700 | 5.7700 | 5.7700 | 1,412,000 |
|
Aug 6, 2026
|
3.6600 | 4.4700 | 3.4600 | 4.2300 | 4.2300 | 817,800 |
|
Aug 5, 2026
|
3.0900 | 4.3800 | 3.0900 | 3.5700 | 3.5700 | 929,300 |
|
Aug 4, 2026
|
3.2300 | 3.5800 | 2.7100 | 3.2500 | 3.2500 | 1,351,900 |
|
Aug 3, 2026
|
2.4800 | 3.8300 | 2.2200 | 3.6000 | 3.6000 | 1,001,000 |
|
Jul 31, 2026
|
3.3100 | 3.4800 | 2.4800 | 2.8300 | 2.8300 | 1,935,900 |
|
Jul 30, 2026
|
1.4500 | 1.9200 | 1.4500 | 1.8100 | 1.8100 | 850,400 |
|
Jul 29, 2026
|
1.6600 | 1.6600 | 1.1700 | 1.1800 | 1.1800 | 308,300 |
|
Jul 28, 2026
|
1.5900 | 1.6900 | 1.3700 | 1.6100 | 1.6100 | 238,000 |
|
Jul 27, 2026
|
2.1500 | 2.2000 | 1.7700 | 2.0500 | 2.0500 | 122,800 |
|
Jul 24, 2026
|
2.3700 | 2.3700 | 1.9100 | 2.0000 | 2.0000 | 68,000 |
|
Jul 23, 2026
|
2.4100 | 2.9900 | 2.4100 | 2.5400 | 2.5400 | 142,100 |
|
Jul 22, 2026
|
2.7300 | 2.9200 | 2.5400 | 2.5600 | 2.5600 | 142,300 |
|
Jul 21, 2026
|
2.5900 | 2.9200 | 2.4600 | 2.9200 | 2.9200 | 290,200 |
|
Jul 20, 2026
|
2.1100 | 2.4000 | 2.1100 | 2.2200 | 2.2200 | 308,700 |
|
Jul 17, 2026
|
1.7500 | 2.1700 | 1.6500 | 1.9900 | 1.9900 | 221,200 |
|
Jul 16, 2026
|
2.5000 | 2.5000 | 1.9000 | 1.9600 | 1.9600 | 291,500 |
|
Jul 15, 2026
|
3.0700 | 3.2700 | 2.5100 | 2.7500 | 2.7500 | 295,800 |
|
Jul 14, 2026
|
3.0200 | 3.3300 | 2.7600 | 3.2400 | 3.2400 | 477,900 |
|
Jul 13, 2026
|
3.0400 | 3.0400 | 2.2600 | 2.5200 | 2.5200 | 687,600 |
|
Jul 10, 2026
|
3.7000 | 3.7900 | 2.9200 | 3.3000 | 3.3000 | 198,200 |
|
Jul 9, 2026
|
4.3500 | 4.4600 | 3.8800 | 3.9900 | 3.9900 | 197,200 |
|
Jul 8, 2026
|
3.5400 | 4.1800 | 3.4100 | 3.6800 | 3.6800 | 130,000 |
|
Jul 7, 2026
|
3.6100 | 4.5300 | 3.4600 | 3.4600 | 3.4600 | 65,700 |
|
Jul 6, 2026
|
3.9900 | 4.7600 | 3.9200 | 4.1900 | 4.1900 | 202,000 |
|
Jul 2, 2026
|
4.3600 | 4.7600 | 2.9500 | 3.3500 | 3.3500 | 59,200 |
|
Jul 1, 2026
|
4.8500 | 5.0600 | 4.3700 | 4.5400 | 4.5400 | 60,300 |
|
Jun 30, 2026
|
5.6300 | 5.7700 | 5.3000 | 5.6800 | 5.6800 | 36,600 |
|
Jun 29, 2026
|
5.1000 | 5.6000 | 4.5100 | 5.5400 | 5.5400 | 50,200 |
|
Jun 26, 2026
|
4.7700 | 5.4300 | 4.6700 | 5.3600 | 5.3600 | 72,000 |
|
Jun 25, 2026
|
6.0400 | 6.0400 | 4.5100 | 5.2200 | 5.2200 | 100,400 |
|
Jun 24, 2026
|
6.7000 | 6.7000 | 4.9000 | 5.3600 | 5.3600 | 131,500 |
|
Jun 23, 2026
|
7.9500 | 8.8000 | 6.4400 | 6.7800 | 6.7800 | 98,000 |
|
Jun 22, 2026
|
9.9400 | 10.5000 | 8.4300 | 9.8400 | 9.8400 | 74,400 |
|
Jun 18, 2026
|
10.9600 | 10.9600 | 7.5800 | 8.2800 | 8.2800 | 112,900 |
|
Jun 17, 2026
|
9.8900 | 11.2700 | 9.8900 | 10.0000 | 10.0000 | 28,500 |
|
Jun 16, 2026
|
14.4000 | 14.6900 | 10.1300 | 10.1300 | 10.1300 | 7,000 |
