NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2X Long BMNR Daily ETF (BMNG)
15.44
-2.47
(-13.79%)
At close: October 30 at 4:00:00 PM EDT
16.59
+1.12
(+7.24%)
Overnight: 11:01:39 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
15.77
16.38
14.50
15.44
15.44
269,000
Oct 29, 2026
17.62
19.10
17.20
17.93
17.93
246,100
Oct 28, 2026
17.67
18.67
17.10
18.67
18.67
218,700
Oct 27, 2026
17.00
18.00
16.70
17.90
17.90
208,800
Oct 26, 2026
18.12
18.60
16.82
16.87
16.87
213,900
Oct 23, 2026
19.22
20.35
19.20
19.39
19.39
146,100
Oct 22, 2026
20.13
20.77
18.57
19.62
19.62
352,000
Oct 21, 2026
21.40
23.33
20.69
22.32
22.32
472,300
Oct 20, 2026
17.96
21.39
17.74
20.33
20.33
135,800
Oct 19, 2026
19.17
19.17
17.95
18.28
18.28
85,500
Oct 16, 2026
21.07
21.50
18.09
18.36
18.36
203,700
Oct 15, 2026
17.83
21.95
16.67
21.47
21.47
321,100
Oct 14, 2026
20.99
21.12
19.05
19.71
19.71
211,700
Oct 13, 2026
22.52
22.90
21.69
22.10
22.10
151,900
Oct 12, 2026
23.54
23.74
22.24
22.62
22.62
109,400
Oct 9, 2026
23.65
24.00
22.74
23.00
23.00
121,300
Oct 8, 2026
23.36
23.93
21.64
23.20
23.20
410,000
Oct 7, 2026
24.88
25.22
23.60
24.38
24.38
283,100
Oct 6, 2026
28.94
29.68
26.88
27.63
27.63
190,300
Oct 5, 2026
28.94
30.02
28.05
29.00
29.00
155,400
Oct 2, 2026
30.85
32.10
27.20
27.98
27.98
440,200
Oct 1, 2026
28.25
30.28
28.19
29.01
29.01
209,700
Sep 30, 2026
30.19
31.59
27.90
28.27
28.27
294,000
Sep 29, 2026
31.38
31.38
28.23
29.13
29.13
259,300
Sep 28, 2026
30.16
31.67
29.01
29.24
29.24
317,100
Sep 25, 2026
32.50
32.75
29.47
30.83
30.83
278,700
Sep 24, 2026
30.11
32.74
30.11
31.93
31.93
337,100
Sep 23, 2026
32.44
33.35
30.47
30.78
30.78
487,300
Sep 22, 2026
32.03
34.04
31.49
33.80
33.80
237,000
Sep 21, 2026
31.22
32.88
30.31
32.64
32.64
540,600
Sep 18, 2026
25.50
28.57
25.49
27.96
27.96
394,100
Sep 17, 2026
22.90
25.02
22.68
23.70
23.70
269,000
Sep 16, 2026
23.13
23.32
20.50
21.75
21.75
574,600
Sep 15, 2026
25.53
25.70
22.01
23.36
23.36
485,100
Sep 14, 2026
25.45
28.50
25.39
28.15
28.15
449,300
Sep 11, 2026
25.68
30.48
25.18
26.63
26.63
463,500
Sep 10, 2026
23.69
25.88
23.15
24.99
24.99
379,200
Sep 9, 2026
27.62
27.62
24.81
24.90
24.90
161,000
Sep 8, 2026
26.22
27.03
25.02
26.23
26.23
283,500
Sep 4, 2026
27.29
27.69
25.60
26.46
26.46
332,900
Sep 3, 2026
24.72
30.22
24.72
29.79
29.79
473,600
Sep 2, 2026
23.16
24.12
22.85
23.21
23.21
200,300
Sep 1, 2026
26.10
26.34
23.18
23.86
23.86
348,300
Aug 31, 2026
25.25
28.50
24.89
28.41
28.41
356,000
Aug 28, 2026
28.01
29.34
24.93
24.95
24.95
277,800
Aug 27, 2026
29.82
32.11
28.17
29.42
29.42
424,700
Aug 26, 2026
26.25
28.48
26.06
27.73
27.73
260,400
Aug 25, 2026
25.27
29.62
25.00
27.30
27.30
386,500
Aug 24, 2026
24.84
27.69
24.34
26.13
26.13
474,900
Aug 21, 2026
22.17
24.39
21.65
23.38
23.38
642,200
Aug 20, 2026
20.98
21.43
19.51
20.89
20.89
844,000
Aug 19, 2026
15.79
19.65
15.47
18.50
18.50
1,931,900
Aug 18, 2026
15.52
16.44
15.27
15.38
15.38
397,700
Aug 17, 2026
15.19
16.52
15.09
16.01
16.01
356,800
Aug 14, 2026
14.92
15.25
13.93
15.14
15.14
454,900
Aug 13, 2026
14.78
15.69
14.42
15.52
15.52
638,300
Aug 12, 2026
15.50
15.59
14.70
14.88
14.88
463,800
Aug 11, 2026
15.35
15.73
14.39
15.13
15.13
504,000
Aug 10, 2026
16.27
16.44
15.10
15.26
15.26
692,300
Aug 7, 2026
16.58
17.24
15.30
16.45
16.45
416,100
Aug 6, 2026
15.10
16.24
14.80
15.59
15.59
304,600
Aug 5, 2026
15.16
16.08
14.42
15.80
15.80
331,100
Aug 4, 2026
14.19
15.38
13.99
15.26
15.26
299,300
Aug 3, 2026
13.30
14.33
12.99
14.13
14.13
290,300
Jul 31, 2026
14.74
14.80
12.70
13.94
13.94
639,200
Jul 30, 2026
13.66
15.56
13.50
15.33
15.33
370,200
Jul 29, 2026
14.36
14.91
12.96
13.03
13.03
428,200
Jul 28, 2026
13.71
15.21
12.61
14.60
14.60
462,400
Jul 27, 2026
13.40
15.88
13.35
15.27
15.27
882,300
Jul 24, 2026
13.38
13.38
11.63
12.09
12.09
643,000
Jul 23, 2026
14.52
15.57
12.87
13.39
13.39
926,200
Jul 22, 2026
14.34
16.20
14.21
15.37
15.37
777,000
Jul 21, 2026
14.19
14.55
13.70
14.50
14.50
759,800
Jul 20, 2026
12.56
13.94
12.40
13.53
13.53
587,200
Jul 17, 2026
10.97
12.38
10.60
12.13
12.13
747,200
Jul 16, 2026
12.05
12.28
11.20
11.83
11.83
1,037,100
Jul 15, 2026
13.91
14.10
12.08
12.36
12.36
1,496,300
Jul 14, 2026
11.93
13.24
11.83
13.13
13.13
2,338,500
Jul 13, 2026
10.90
11.10
10.28
10.72
10.72
989,200
Jul 10, 2026
11.74
12.08
11.22
11.25
11.25
580,800
Jul 9, 2026
10.90
11.16
10.61
10.83
10.83
850,900
Jul 8, 2026
10.45
11.20
9.99
11.11
11.11
1,887,800
Jul 7, 2026
11.90
12.56
11.01
11.04
11.04
744,700
Jul 6, 2026
10.45
13.11
10.44
12.23
12.23
1,724,000
Jul 2, 2026
10.83
11.77
10.35
10.50
10.50
1,366,100
Jul 1, 2026
9.16
10.86
9.06
10.23
10.23
1,729,100
Jun 30, 2026
8.98
9.38
8.39
9.13
9.13
1,545,500
Jun 29, 2026
9.67
9.95
8.75
9.85
9.85
634,200
Jun 26, 2026
8.75
9.81
8.66
9.40
9.40
835,100
Jun 25, 2026
10.55
10.55
8.82
9.23
9.23
946,100
Jun 24, 2026
11.73
11.85
9.97
10.23
10.23
1,692,000
Jun 23, 2026
11.99
12.55
11.73
11.95
11.95
818,500
Jun 22, 2026
13.98
15.33
12.97
13.15
13.15
722,300
Jun 18, 2026
13.38
13.80
12.54
13.75
13.75
586,500
Jun 17, 2026
13.76
14.89
13.00
13.02
13.02
805,100
Jun 16, 2026
15.27
15.76
13.82
13.86
13.86
680,700
Jun 15, 2026
15.62
16.73
15.46
15.49
15.49
1,226,400
Jun 12, 2026
14.19
15.07
13.56
13.80
13.80
512,500
Jun 11, 2026
13.14
14.58
12.63
14.53
14.53
1,012,500
Jun 10, 2026
13.66
14.44
12.94
13.05
13.05
733,000
Jun 9, 2026
14.67
15.42
12.82
14.09
14.09
1,044,200
Jun 8, 2026
15.02
16.05
14.62
15.30
15.30
792,800
Jun 5, 2026
15.93
15.93
13.15
13.72
13.72
1,980,000
Jun 4, 2026
15.67
17.75
15.44
17.69
17.69
534,400
Jun 3, 2026
17.52
17.60
15.65
15.82
15.82
771,100
Jun 2, 2026
19.07
19.50
17.05
18.02
18.02
1,207,200
Jun 1, 2026
19.11
21.14
18.50
19.87
19.87
553,800
May 29, 2026
19.80
22.04
18.97
20.70
20.70
451,100
May 28, 2026
18.88
20.94
17.88
20.79
20.79
467,400
May 27, 2026
20.34
20.57
19.67
19.94
19.94
453,900
May 26, 2026
20.92
22.52
20.38
20.70
20.70
592,700
May 22, 2026
21.43
22.23
19.94
20.03
20.03
420,600
May 21, 2026
20.42
21.85
20.24
21.70
21.70
543,900
May 20, 2026
20.00
21.83
19.74
21.25
21.25
366,500
May 19, 2026
19.49
20.43
19.06
19.64
19.64
375,000
May 18, 2026
21.41
21.41
18.96
20.00
20.00
842,000
May 15, 2026
26.29
26.29
22.58
22.62
22.62
473,600
May 14, 2026
26.04
29.65
24.85
27.95
27.95
478,300
May 13, 2026
26.91
27.34
25.75
26.04
26.04
199,900
May 12, 2026
29.41
29.41
26.19
27.44
27.44
512,400
May 11, 2026
28.51
31.85
28.42
30.98
30.98
405,400
May 8, 2026
28.19
29.35
27.09
28.77
28.77
214,700
May 7, 2026
30.00
30.10
26.81
28.55
28.55
689,700
May 6, 2026
31.11
32.41
30.15
30.94
30.94
507,800
May 5, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
31.64
32.07
30.34
31.47
31.47
220,000
May 4, 2026
28.80
31.60
28.80
30.60
30.60
2,778,830
May 1, 2026
27.80
29.00
27.20
28.20
28.20
2,871,695
Apr 30, 2026
25.60
27.20
25.00
27.00
27.00
2,523,240
Apr 29, 2026
26.80
27.00
24.20
25.40
25.40
3,086,235
Apr 28, 2026
26.40
28.20
25.20
27.60
27.60
2,777,405
Apr 27, 2026
29.00
30.00
27.40
27.80
27.80
2,940,340
Apr 24, 2026
29.80
30.30
28.10
29.40
29.40
3,091,850
Apr 23, 2026
30.60
32.00
28.08
29.20
29.20
3,901,700
Apr 22, 2026
31.60
33.00
31.00
32.80
32.80
3,733,370
Apr 21, 2026
31.00
31.60
28.40
28.60
28.60
4,094,380
Apr 20, 2026
29.60
31.60
28.20
31.00
31.00
3,591,810
Apr 17, 2026
32.20
35.20
31.20
32.00
32.00
4,135,705
Apr 16, 2026
30.80
30.80
28.20
30.60
30.60
3,160,260
Apr 15, 2026
28.60
30.80
27.30
30.40
30.40
2,811,885
Apr 14, 2026
30.60
32.60
27.20
28.40
28.40
3,327,640
Apr 13, 2026
26.80
29.80
26.20
28.20
28.20
3,762,810
Apr 10, 2026
28.40
29.00
27.00
27.60
27.60
2,954,595
Apr 9, 2026
27.60
29.40
25.60
27.20
27.20
3,773,330
Apr 8, 2026
29.20
29.40
26.20
28.40
28.40
3,395,125
Apr 7, 2026
24.40
25.20
23.00
25.20
25.20
3,165,045
Apr 6, 2026
25.00
27.20
24.80
26.40
26.40
3,982,180
Apr 2, 2026
22.00
23.80
20.80
23.40
23.40
4,116,015
Apr 1, 2026
25.00
26.00
23.60
24.20
24.20
4,071,420
Mar 31, 2026
21.80
25.00
21.00
24.20
24.20
4,036,905
Mar 30, 2026
23.00
23.20
20.00
21.00
21.00
3,436,365
Mar 27, 2026
22.80
23.20
21.00
21.40
21.40
4,245,540
Mar 26, 2026
26.40
27.40
24.00
24.20
24.20
4,112,030
Mar 25, 2026
29.20
30.60
27.40
28.80
28.80
5,053,080
Mar 24, 2026
28.60
29.60
26.50
27.60
27.60
4,305,990
Mar 23, 2026
28.60
30.40
27.00
28.80
28.80
4,935,700
Mar 20, 2026
28.80
28.80
26.20
28.20
28.20
3,032,510
Mar 19, 2026
27.60
29.40
26.80
28.80
28.80
2,599,105
Mar 18, 2026
32.30
32.90
29.40
29.60
29.60
2,487,635
Mar 17, 2026
35.40
37.00
34.20
34.98
34.98
2,884,970
Mar 16, 2026
32.20
36.00
32.20
35.60
35.60
2,885,055
Mar 13, 2026
31.20
33.80
27.66
27.80
27.80
3,041,150
Mar 12, 2026
28.60
29.80
26.80
28.00
28.00
1,836,620
Mar 11, 2026
28.80
30.50
27.40
29.40
29.40
1,865,040
Mar 10, 2026
28.80
30.40
27.40
28.40
28.40
1,725,165
Mar 9, 2026
25.00
28.40
24.80
28.40
28.40
1,178,030
Mar 6, 2026
25.60
25.80
23.80
24.00
24.00
763,225
Mar 5, 2026
30.00
30.80
26.64
28.00
28.00
906,500
Mar 4, 2026
29.80
32.20
29.00
30.20
30.20
1,406,320
Mar 3, 2026
25.90
27.80
24.40
26.20
26.20
1,251,900
Mar 2, 2026
24.40
30.40
24.40
28.50
28.50
1,126,315
Feb 27, 2026
26.80
27.18
24.40
25.00
25.00
680,665
Feb 26, 2026
32.00
32.30
27.40
29.00
29.00
1,094,405
Feb 25, 2026
29.60
34.00
29.20
32.20
32.20
2,001,760
Feb 24, 2026
24.70
27.00
24.40
26.40
26.40
612,870
Feb 23, 2026
27.00
27.20
24.80
26.00
26.00
737,195
Feb 20, 2026
27.60
29.40
27.20
28.60
28.60
912,735
Feb 19, 2026
27.00
28.20
26.20
28.20
28.20
643,340
Feb 18, 2026
28.50
30.20
27.10
28.00
28.00
697,430
Feb 17, 2026
30.00
30.20
27.60
29.00
29.00
880,585
Feb 13, 2026
29.40
33.00
28.60
31.20
31.20
1,679,765
Feb 12, 2026
28.50
28.60
24.82
27.60
27.60
1,174,820
Feb 11, 2026
29.80
30.00
25.80
27.20
27.20
783,060
Feb 10, 2026
30.80
32.60
28.48
28.60
28.60
1,326,690
Feb 9, 2026
27.20
34.00
26.90
33.00
33.00
1,318,250
Feb 6, 2026
26.00
31.00
25.86
30.40
30.40
1,436,530
Feb 5, 2026
28.00
30.60
21.80
22.40
22.40
939,885
Feb 4, 2026
36.60
37.10
30.20
31.40
31.40
924,555
Feb 3, 2026
41.20
41.20
34.00
38.60
38.60
742,070
Feb 2, 2026
40.60
45.20
39.30
40.40
40.40
1,107,780
Jan 30, 2026
53.00
55.20
47.00
49.20
49.20
768,615
Jan 29, 2026
65.40
65.60
52.80
56.20
56.20
1,196,560
Jan 28, 2026
70.80
74.30
69.38
70.00
70.00
633,750
Jan 27, 2026
62.20
69.38
61.60
68.60
68.60
592,705
Jan 26, 2026
62.00
66.40
60.80
61.60
61.60
508,710
Jan 23, 2026
66.00
71.20
62.60
66.20
66.20
482,855
Jan 22, 2026
69.40
70.76
64.60
67.00
67.00
535,810
Jan 21, 2026
64.90
70.00
57.60
69.60
69.60
1,009,010
Jan 20, 2026
67.60
69.80
63.70
64.60
64.60
973,850
Jan 16, 2026
77.60
81.10
72.40
79.80
79.80
984,430
Jan 15, 2026
89.90
90.60
78.00
78.40
78.40
514,395
Jan 14, 2026
85.60
96.90
83.30
88.00
88.00
827,285
Jan 13, 2026
82.40
85.80
79.20
80.40
80.40
477,335
Jan 12, 2026
74.60
82.20
73.20
80.40
80.40
390,300
Jan 9, 2026
78.20
83.34
72.80
75.20
75.20
514,215
Jan 8, 2026
72.80
83.50
71.00
81.40
81.40
515,190
Jan 7, 2026
84.00
85.20
76.20
76.80
76.80
602,865
Jan 6, 2026
97.40
97.40
82.50
87.80
87.80
620,605
Jan 5, 2026
88.80
95.62
86.10
93.60
93.60
533,695
Jan 2, 2026
67.60
82.50
64.80
82.00
82.00
466,210
Dec 31, 2025
67.80
67.80
62.20
63.60
63.60
181,150
Dec 30, 2025
71.00
73.40
65.80
66.20
66.20
145,695
Dec 29, 2025
68.00
75.60
68.00
70.40
70.40
189,765
Dec 26, 2025
75.40
75.40
67.40
69.20
69.20
230,565
Dec 24, 2025
74.20
75.40
71.70
74.80
74.80
154,870
Dec 23, 2025
78.80
80.00
72.62
77.40
77.40
356,180
Dec 22, 2025
92.90
93.70
81.38
84.60
84.60
525,970
Dec 19, 2025
79.00
87.20
77.20
87.00
87.00
315,385
Dec 18, 2025
86.00
88.40
71.20
71.40
71.40
329,470
Dec 17, 2025
87.00
92.40
75.30
76.00
76.00
299,205
Dec 16, 2025
85.20
89.60
82.40
87.80
87.80
212,360
Dec 15, 2025
108.30
109.92
84.40
85.60
85.60
288,925
Dec 12, 2025
136.40
137.80
110.40
111.00
111.00
231,280
Dec 11, 2025
137.40
143.40
131.20
135.40
135.40
153,590
Dec 10, 2025
140.80
162.70
136.70
150.00
150.00
229,230
Dec 9, 2025
113.80
145.76
111.76
141.60
141.60
222,725
Dec 8, 2025
115.40
120.20
106.70
119.60
119.60
118,575
Dec 5, 2025
116.40
125.80
108.20
108.40
108.40
138,385
Dec 4, 2025
104.80
123.40
100.00
123.20
123.20
182,625
Dec 3, 2025
104.60
111.40
97.80
106.60
106.60
209,400
Dec 2, 2025
90.00
101.78
89.00
96.60
96.60
180,430
Dec 1, 2025
90.20
92.42
79.60
80.60
80.60
175,500
Nov 28, 2025
110.00
120.38
100.80
107.80
107.80
121,205
Nov 26, 2025
90.80
102.94
85.60
98.80
98.80
105,125
Nov 25, 2025
89.40
95.60
81.60
83.00
83.00
93,485
Nov 24, 2025
74.60
98.20
71.80
96.40
96.40
102,055
Nov 21, 2025
69.80
73.38
60.70
69.58
69.58
68,530
Nov 20, 2025
94.80
95.80
69.60
70.20
70.20
82,495
Nov 19, 2025
107.00
110.60
86.40
88.40
88.40
65,375
Nov 18, 2025
101.20
117.60
98.80
110.76
110.76
45,425
Nov 17, 2025
121.60
126.80
95.80
101.60
101.60
39,920
Nov 14, 2025
133.00
140.00
120.80
127.40
127.40
40,620
Nov 13, 2025
174.60
176.00
140.60
145.20
145.20
34,100
Nov 12, 2025
184.60
186.60
170.00
179.50
179.50
15,895
Nov 11, 2025
181.40
188.20
171.00
172.32
172.32
16,540
Nov 10, 2025
205.80
209.80
185.38
187.32
187.32
23,810
Nov 7, 2025
154.20
181.18
142.30
178.00
178.00
15,980
Nov 6, 2025
184.00
185.40
154.00
154.50
154.50
9,460
Nov 5, 2025
191.60
203.18
184.10
193.72
193.72
8,935
Nov 4, 2025
185.80
209.80
175.32
175.32
175.32
15,210
Nov 3, 2025
229.40
229.40
206.98
209.18
209.18
13,875
Oct 31, 2025
253.00
257.80
238.80
251.32
251.32
7,355
