Cboe US - BOATS Real Time Price
USD
Tradr 2X Long AXTI Daily ETF (AXTX)
15.15
-3.81
(-20.09%)
At close: October 30 at 4:00:00 PM EDT
16.45
+1.30
(+8.58%)
Overnight: 2:57:40 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
16.51
17.56
12.70
15.15
15.15
7,240,900
Oct 29, 2026
19.04
20.60
17.23
18.96
18.96
6,226,000
Oct 28, 2026
17.83
21.65
17.83
21.19
21.19
6,772,700
Oct 27, 2026
17.31
18.05
15.40
17.43
17.43
5,392,500
Oct 26, 2026
14.68
17.15
14.14
16.37
16.37
4,828,400
Oct 23, 2026
14.72
15.74
13.88
14.13
14.13
4,407,500
Oct 22, 2026
16.16
17.10
13.48
13.86
13.86
4,700,500
Oct 21, 2026
19.03
19.82
17.60
18.69
18.69
4,055,500
Oct 20, 2026
15.83
17.99
14.03
17.32
17.32
5,960,000
Oct 19, 2026
16.48
18.66
16.03
17.17
17.17
5,331,800
Oct 16, 2026
17.35
17.49
13.71
14.18
14.18
5,614,900
Oct 15, 2026
18.00
19.10
15.24
18.35
18.35
5,113,800
Oct 14, 2026
20.88
23.59
20.00
20.93
20.93
3,587,500
Oct 13, 2026
20.55
23.28
19.97
23.07
23.07
3,295,100
Oct 12, 2026
24.97
24.97
21.20
21.28
21.28
4,652,400
Oct 9, 2026
30.66
31.90
26.08
26.33
26.33
3,785,300
Oct 8, 2026
34.00
34.01
28.33
28.95
28.95
2,906,200
Oct 7, 2026
36.20
39.54
35.30
36.47
36.47
2,210,800
Oct 6, 2026
44.20
44.60
40.16
40.32
40.32
2,102,500
Oct 5, 2026
43.43
44.26
39.93
43.17
43.17
1,295,100
Oct 2, 2026
39.54
43.82
37.50
42.18
42.18
2,454,400
Oct 1, 2026
35.45
39.80
34.47
38.37
38.37
3,030,900
Sep 30, 2026
37.00
40.43
32.75
34.62
34.62
2,834,600
Sep 29, 2026
33.87
38.52
33.10
35.33
35.33
3,027,900
Sep 28, 2026
34.05
35.48
29.51
31.50
31.50
2,174,700
Sep 25, 2026
35.47
37.62
32.85
36.21
36.21
2,173,900
Sep 24, 2026
29.19
36.03
28.30
33.57
33.57
2,523,600
Sep 23, 2026
36.04
36.36
31.02
31.02
31.02
1,571,100
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
34.23
37.16
33.00
35.66
35.66
2,030,100
Sep 21, 2026
32.16
38.96
31.64
37.64
37.64
3,910,925
Sep 18, 2026
29.40
30.36
27.44
29.32
29.32
2,904,100
Sep 17, 2026
27.72
28.28
25.56
27.56
27.56
3,133,825
Sep 16, 2026
21.52
26.48
21.40
24.84
24.84
3,798,975
Sep 15, 2026
20.48
21.72
19.92
20.24
20.24
1,826,375
Sep 14, 2026
21.96
24.32
19.80
19.92
19.92
3,477,875
Sep 11, 2026
27.92
29.20
26.00
26.12
26.12
3,142,825
Sep 10, 2026
26.96
30.00
25.96
26.08
26.08
2,326,450
Sep 9, 2026
29.44
34.08
29.04
29.52
29.52
3,157,425
Sep 8, 2026
26.00
31.08
24.60
30.28
30.28
3,765,700
Sep 4, 2026
21.48
24.68
20.20
24.16
24.16
4,497,725
Sep 3, 2026
20.08
21.44
17.76
20.32
20.32
2,892,075
Sep 2, 2026
20.56
22.92
19.92
20.88
20.88
2,382,500
Sep 1, 2026
21.56
21.84
19.16
20.28
20.28
2,602,575
Aug 31, 2026
23.00
25.72
22.20
23.80
23.80
2,287,900
Aug 28, 2026
28.00
28.32
22.20
22.36
22.36
2,537,775
Aug 27, 2026
32.44
33.00
28.56
29.68
29.68
2,192,675
Aug 26, 2026
28.56
29.80
26.84
28.16
28.16
1,494,800
Aug 25, 2026
31.16
33.64
29.72
30.04
30.04
2,141,350
Aug 24, 2026
29.60
30.12
25.00
28.52
28.52
2,772,650
Aug 21, 2026
38.32
38.60
31.32
33.48
33.48
3,145,325
Aug 20, 2026
36.24
37.52
32.28
36.20
36.20
2,687,825
Aug 19, 2026
49.04
49.92
36.00
36.68
36.68
3,941,825
Aug 18, 2026
54.84
63.20
44.00
46.60
46.60
3,689,650
Aug 17, 2026
52.80
67.00
51.52
65.04
65.04
2,900,150
Aug 14, 2026
44.44
52.24
42.64
48.16
48.16
2,682,750
Aug 13, 2026
41.20
47.20
40.80
43.60
43.60
2,460,800
Aug 12, 2026
49.72
50.24
38.92
44.56
44.56
3,269,425
Aug 11, 2026
40.80
41.60
37.60
39.48
39.48
1,996,625
Aug 10, 2026
60.44
62.16
38.92
39.60
39.60
3,870,850
Aug 7, 2026
48.76
60.68
47.84
59.52
59.52
4,666,775
Aug 6, 2026
37.32
46.36
35.32
44.04
44.04
3,303,425
Aug 5, 2026
32.00
45.60
30.88
36.92
36.92
3,709,900
Aug 4, 2026
33.12
37.32
28.00
34.04
34.04
5,816,775
Aug 3, 2026
25.40
39.76
22.68
37.04
37.04
4,216,100
Jul 31, 2026
34.00
36.00
25.48
29.36
29.36
6,811,075
Jul 30, 2026
15.00
19.80
14.76
18.80
18.80
4,485,950
Jul 29, 2026
17.12
18.04
12.00
12.04
12.04
1,620,375
Jul 28, 2026
18.00
18.04
14.08
16.64
16.64
1,324,000
Jul 27, 2026
21.80
23.04
18.04
21.16
21.16
1,309,700
Jul 24, 2026
24.84
25.16
19.68
20.60
20.60
586,100
Jul 23, 2026
25.00
31.04
24.80
26.28
26.28
794,275
Jul 22, 2026
28.04
30.60
25.84
26.28
26.28
897,850
Jul 21, 2026
26.40
30.36
25.12
30.28
30.28
1,538,525
Jul 20, 2026
20.72
24.88
20.52
22.88
22.88
1,154,650
Jul 17, 2026
17.88
22.52
17.00
20.32
20.32
1,221,325
Jul 16, 2026
25.92
26.20
19.60
20.16
20.16
1,573,375
Jul 15, 2026
31.56
34.36
25.64
28.60
28.60
804,250
Jul 14, 2026
30.60
34.40
28.48
33.48
33.48
1,652,325
Jul 13, 2026
31.28
31.80
23.08
26.16
26.16
1,711,000
Jul 10, 2026
39.80
40.48
30.32
34.28
34.28
1,066,625
Jul 9, 2026
44.52
46.88
40.08
41.44
41.44
1,472,775
Jul 8, 2026
36.28
43.52
34.32
38.40
38.40
1,021,375
Jul 7, 2026
37.36
46.96
35.36
35.96
35.96
861,200
Jul 6, 2026
41.00
49.08
39.40
43.08
43.08
935,200
Jul 2, 2026
45.44
49.60
30.28
34.64
34.64
803,225
Jul 1, 2026
52.00
52.60
44.56
46.84
46.84
628,600
Jun 30, 2026
55.92
60.24
53.56
58.28
58.28
521,850
Jun 29, 2026
51.80
58.48
46.32
57.40
57.40
869,000
Jun 26, 2026
49.12
56.24
47.84
55.48
55.48
525,225
Jun 25, 2026
60.96
61.20
46.04
53.92
53.92
1,566,675
Jun 24, 2026
69.20
70.40
50.16
55.44
55.44
1,665,850
Jun 23, 2026
82.08
92.00
66.40
69.20
69.20
1,367,800
Jun 22, 2026
102.64
108.60
85.48
101.68
101.68
1,666,375
Jun 18, 2026
112.88
115.96
78.00
85.64
85.64
1,414,700
Jun 17, 2026
113.20
117.32
102.00
102.92
102.92
620,675
Jun 16, 2026
148.40
154.40
104.76
104.76
104.76
898,600
Jun 15, 2026
147.28
169.20
140.92
154.76
154.76
979,100
Jun 12, 2026
106.00
135.96
98.80
121.12
121.12
799,925
Jun 11, 2026
107.56
107.56
86.80
101.44
101.44
821,850
Jun 10, 2026
85.88
104.76
83.16
94.12
94.12
773,400
Jun 9, 2026
121.64
125.20
74.92
80.36
80.36
765,550
Jun 8, 2026
117.24
124.64
106.60
110.40
110.40
613,675
Jun 5, 2026
144.00
153.20
101.28
106.56
106.56
781,975
Jun 4, 2026
149.36
178.72
145.20
158.24
158.24
415,475
Jun 3, 2026
172.48
186.24
151.88
160.60
160.60
532,000
Jun 2, 2026
192.12
211.52
163.56
172.44
172.44
821,450
Jun 1, 2026
130.00
188.36
122.28
169.84
169.84
905,850
May 29, 2026
194.00
194.00
140.84
150.44
150.44
1,205,075
May 28, 2026
241.80
241.80
189.80
194.20
194.20
462,475
May 27, 2026
259.88
260.48
189.72
220.00
220.00
655,575
May 26, 2026
296.00
306.24
254.00
258.40
258.40
295,600
May 22, 2026
213.68
293.76
202.00
292.08
292.08
591,600
May 21, 2026
166.08
222.00
164.04
220.36
220.36
507,050
May 20, 2026
203.96
210.00
158.72
168.52
168.52
331,650
May 19, 2026
168.96
203.84
162.68
195.88
195.88
683,400
May 18, 2026
249.04
250.08
172.32
175.44
175.44
624,075
May 15, 2026
196.56
262.80
188.32
245.72
245.72
369,675
May 14, 2026
235.56
240.00
196.00
213.20
213.20
467,275
May 13, 2026
268.68
288.00
218.40
240.24
240.24
367,550
May 12, 2026
248.08
268.00
208.00
244.88
244.88
249,750
May 11, 2026
228.44
283.40
201.68
258.16
258.16
619,375
May 8, 2026
220.04
268.32
191.52
220.80
220.80
1,060,850
May 7, 2026
168.00
198.52
160.40
193.68
193.68
482,175
May 6, 2026
198.00
200.00
139.20
180.56
180.56
1,269,650
May 5, 2026
188.24
200.36
174.44
191.24
191.24
317,925
May 4, 2026
155.48
189.00
141.56
186.44
186.44
355,450
May 1, 2026
105.56
154.24
105.56
153.56
153.56
540,875
Apr 30, 2026
97.88
111.44
88.32
108.68
108.68
384,825
Apr 29, 2026
88.56
101.08
84.24
88.52
88.52
277,075
Apr 28, 2026
77.40
84.24
73.84
82.88
82.88
304,175
Apr 27, 2026
91.44
96.40
78.24
86.56
86.56
137,200
Apr 24, 2026
99.80
115.56
88.64
102.84
102.84
735,025
