Cboe US - BOATS Real Time Price
USD
T-REX 2X Long AXTI Daily Target ETF (AXTU)
20.39
-4.85
(-19.22%)
At close: October 30 at 4:00:00 PM EDT
22.40
+2.01
(+9.86%)
Overnight: 1:01:39 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
22.02
23.07
16.88
20.39
20.39
81,100
Oct 29, 2026
25.38
27.41
23.07
25.24
25.24
52,900
Oct 28, 2026
23.96
28.76
23.89
28.34
28.34
91,000
Oct 27, 2026
22.97
23.79
20.75
23.36
23.36
60,900
Oct 26, 2026
19.51
22.92
19.03
21.84
21.84
66,300
Oct 23, 2026
19.17
20.86
18.59
18.81
18.81
131,000
Oct 22, 2026
21.60
22.84
18.13
18.57
18.57
110,000
Oct 21, 2026
26.28
26.33
23.70
25.11
25.11
40,800
Oct 20, 2026
21.25
23.99
19.00
23.20
23.20
87,200
Oct 19, 2026
22.21
24.94
21.65
23.06
23.06
151,300
Oct 16, 2026
23.83
23.83
18.41
19.04
19.04
162,100
Oct 15, 2026
24.11
25.55
20.76
24.70
24.70
173,600
Oct 14, 2026
27.95
31.45
27.05
28.19
28.19
57,100
Oct 13, 2026
27.11
31.15
27.11
31.14
31.14
59,500
Oct 12, 2026
33.17
33.25
28.56
28.67
28.67
111,600
Oct 9, 2026
40.80
42.68
35.16
35.22
35.22
100,600
Oct 8, 2026
45.04
45.13
38.20
39.02
39.02
107,000
Oct 7, 2026
48.85
51.28
47.38
48.84
48.84
67,400
Oct 6, 2026
60.00
60.00
54.20
54.25
54.25
72,200
Oct 5, 2026
58.14
59.04
54.22
57.59
57.59
23,500
Oct 2, 2026
52.81
58.77
50.98
56.70
56.70
104,600
Oct 1, 2026
46.93
53.20
46.65
51.74
51.74
114,400
Sep 30, 2026
50.44
54.25
44.90
46.31
46.31
81,900
Sep 29, 2026
45.57
51.76
44.71
47.35
47.35
71,800
Sep 28, 2026
45.93
47.65
39.76
42.42
42.42
55,400
Sep 25, 2026
46.90
50.30
44.78
48.90
48.90
63,200
Sep 24, 2026
39.11
48.53
38.64
45.22
45.22
82,700
Sep 23, 2026
48.50
48.73
42.01
42.01
42.01
71,100
Sep 22, 2026
46.11
50.07
44.50
48.00
48.00
93,700
Sep 21, 2026
43.16
52.47
42.87
50.71
50.71
120,800
Sep 18, 2026
38.93
40.72
37.00
39.73
39.73
69,900
Sep 17, 2026
37.79
37.83
34.45
36.99
36.99
99,400
Sep 16, 2026
29.03
35.66
28.92
33.50
33.50
105,300
Sep 15, 2026
29.10
29.10
26.89
27.27
27.27
48,900
Sep 14, 2026
29.21
32.10
26.74
26.88
26.88
79,100
Sep 11, 2026
36.44
39.37
34.94
35.07
35.07
44,000
Sep 10, 2026
36.08
39.93
35.00
35.15
35.15
42,900
Sep 9, 2026
39.27
45.81
39.14
39.79
39.79
110,600
Sep 8, 2026
35.08
41.88
33.25
40.86
40.86
96,900
Sep 4, 2026
28.88
33.30
27.44
32.66
32.66
108,400
Sep 3, 2026
27.03
28.74
24.32
27.47
27.47
77,200
Sep 2, 2026
27.25
30.62
26.87
28.15
28.15
62,400
Sep 1, 2026
28.93
29.62
25.97
27.48
27.48
126,200
Aug 31, 2026
30.22
34.32
30.00
31.95
31.95
63,800
Aug 28, 2026
38.00
38.00
29.93
30.00
30.00
75,000
Aug 27, 2026
43.19
44.60
38.65
40.19
40.19
69,300
Aug 26, 2026
38.73
40.00
36.30
38.32
38.32
31,100
Aug 25, 2026
41.13
44.62
40.41
40.83
40.83
33,400
Aug 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
40.03
40.03
33.82
38.28
38.28
60,500
Aug 21, 2026
51.70
51.70
42.20
45.20
45.20
73,490
Aug 20, 2026
48.50
50.50
43.60
48.80
48.80
102,640
Aug 19, 2026
65.90
67.00
48.40
49.40
49.40
151,580
Aug 18, 2026
73.90
85.50
59.30
63.20
63.20
209,770
Aug 17, 2026
71.80
90.40
69.30
87.80
87.80
209,800
Aug 14, 2026
61.00
70.10
57.70
64.80
64.80
118,970
Aug 13, 2026
55.70
63.50
55.70
58.60
58.60
87,250
Aug 12, 2026
66.80
67.80
52.70
60.40
60.40
164,830
Aug 11, 2026
55.10
56.00
50.70
53.30
53.30
82,030
Aug 10, 2026
81.90
83.10
52.70
53.50
53.50
149,230
Aug 7, 2026
65.10
81.80
64.80
80.60
80.60
249,560
Aug 6, 2026
51.00
62.30
47.70
59.30
59.30
161,770
Aug 5, 2026
43.00
61.20
41.80
49.70
49.70
128,970
Aug 4, 2026
45.20
50.00
37.70
45.40
45.40
257,000
Aug 3, 2026
35.10
53.50
31.00
50.20
50.20
163,540
Jul 31, 2026
46.40
48.30
34.50
39.30
39.30
272,570
Jul 30, 2026
20.00
26.50
20.00
25.10
25.10
158,570
Jul 29, 2026
23.60
24.00
16.10
16.30
16.30
46,060
Jul 28, 2026
24.00
24.00
19.00
22.30
22.30
29,440
Jul 27, 2026
29.20
30.50
24.40
28.60
28.60
20,690
Jul 24, 2026
33.10
33.60
26.40
27.90
27.90
17,740
Jul 23, 2026
33.90
41.40
33.90
35.50
35.50
30,050
Jul 22, 2026
37.50
41.00
35.00
35.70
35.70
38,970
Jul 21, 2026
36.20
40.90
34.10
40.60
40.60
49,970
Jul 20, 2026
27.90
33.30
27.80
31.00
31.00
56,810
Jul 17, 2026
24.40
30.20
22.90
27.40
27.40
40,930
Jul 16, 2026
35.10
35.10
26.50
27.10
27.10
33,320
Jul 15, 2026
43.20
46.20
34.60
38.60
38.60
35,920
Jul 14, 2026
40.50
46.40
38.60
44.90
44.90
65,160
Jul 13, 2026
41.70
42.20
31.10
35.10
35.10
73,840
Jul 10, 2026
53.20
53.90
40.80
46.30
46.30
47,310
Jul 9, 2026
60.50
63.10
54.20
56.00
56.00
34,150
Jul 8, 2026
49.40
58.70
46.30
51.90
51.90
39,620
Jul 7, 2026
50.90
63.10
47.70
48.40
48.40
46,950
Jul 6, 2026
55.40
66.40
52.60
58.40
58.40
51,510
Jul 2, 2026
60.10
66.70
41.00
47.10
47.10
49,630
Jul 1, 2026
70.00
71.10
60.80
63.40
63.40
27,260
Jun 30, 2026
77.10
81.60
73.00
79.40
79.40
19,930
Jun 29, 2026
69.20
79.00
63.00
77.90
77.90
63,790
Jun 26, 2026
66.90
76.10
65.00
75.20
75.20
34,590
Jun 25, 2026
83.90
83.90
63.00
73.30
73.30
46,870
Jun 24, 2026
95.80
95.80
68.60
75.00
75.00
99,190
Jun 23, 2026
114.10
123.00
90.50
95.10
95.10
62,040
Jun 22, 2026
143.70
146.60
116.10
138.30
138.30
82,420
Jun 18, 2026
151.10
155.50
106.20
117.60
117.60
85,720
Jun 17, 2026
155.40
159.10
138.00
140.30
140.30
36,090
Jun 16, 2026
200.00
208.40
143.00
143.60
143.60
48,760
Jun 15, 2026
201.40
229.00
190.00
210.20
210.20
66,910
Jun 12, 2026
140.80
182.40
135.80
164.40
164.40
36,220
Jun 11, 2026
145.90
145.90
118.40
137.00
137.00
30,410
Jun 10, 2026
113.80
142.10
112.20
128.40
128.40
27,180
Jun 9, 2026
169.20
169.20
100.90
107.50
107.50
29,200
Jun 8, 2026
160.90
169.30
144.50
151.30
151.30
20,010
Jun 5, 2026
191.50
206.50
138.00
144.50
144.50
33,180
Jun 4, 2026
209.40
240.00
196.80
212.50
212.50
21,900
Jun 3, 2026
234.20
250.50
207.40
217.80
217.80
18,760
Jun 2, 2026
259.60
285.00
221.50
232.80
232.80
26,150
Jun 1, 2026
176.00
253.40
165.20
230.20
230.20
33,380
May 29, 2026
255.00
255.00
190.10
203.10
203.10
31,880
May 28, 2026
325.00
325.00
256.70
261.70
261.70
24,820
May 27, 2026
355.30
355.30
256.90
295.00
295.00
22,330
May 26, 2026
403.40
403.70
344.70
349.70
349.70
11,680
May 22, 2026
295.20
395.00
274.40
390.90
390.90
21,720
May 21, 2026
226.50
298.80
222.70
295.80
295.80
17,060
May 20, 2026
276.00
281.00
215.00
226.60
226.60
17,640
May 19, 2026
228.90
274.00
222.00
265.20
265.20
10,730
May 18, 2026
334.90
334.90
232.80
235.20
235.20
14,400
May 15, 2026
255.00
354.20
255.00
331.20
331.20
14,440
May 14, 2026
300.10
320.40
268.70
287.30
287.30
12,960
May 13, 2026
374.70
380.00
297.00
324.60
324.60
18,010
May 12, 2026
330.00
361.50
282.60
330.00
330.00
14,460
May 11, 2026
302.60
380.00
274.00
346.50
346.50
24,050
May 8, 2026
303.80
358.10
259.50
298.90
298.90
16,170
May 7, 2026
240.00
265.00
227.00
260.70
260.70
5,930
May 6, 2026
268.00
273.50
187.60
244.80
244.80
10,430
May 5, 2026
264.90
266.00
238.10
256.80
256.80
1,330
