Cboe US - BOATS Real Time Price
USD
T-REX 2X Long BMNR Daily Target ETF (BMNU)
11.43
-1.80
(-13.61%)
At close: October 30 at 4:00:00 PM EDT
12.22
+0.79
(+6.91%)
Overnight: 11:17:01 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.
Trade BMNU 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
11.68
12.12
10.70
11.43
11.43
6,340,700
Oct 29, 2026
12.92
14.12
12.64
13.23
13.23
4,166,800
Oct 28, 2026
13.01
13.77
12.62
13.74
13.74
5,881,200
Oct 27, 2026
12.53
13.30
12.30
13.20
13.20
4,963,600
Oct 26, 2026
13.41
13.80
12.41
12.46
12.46
5,284,200
Oct 23, 2026
14.28
15.07
14.14
14.22
14.22
3,466,200
Oct 22, 2026
14.67
15.31
13.69
14.40
14.40
5,085,600
Oct 21, 2026
15.68
17.21
15.25
16.42
16.42
5,939,100
Oct 20, 2026
13.09
15.76
13.05
14.99
14.99
5,150,100
Oct 19, 2026
14.08
14.14
13.19
13.41
13.41
3,745,300
Oct 16, 2026
15.46
15.86
13.28
13.51
13.51
6,407,700
Oct 15, 2026
13.07
16.17
12.26
15.90
15.90
6,431,700
Oct 14, 2026
15.49
15.67
14.03
14.53
14.53
5,424,500
Oct 13, 2026
16.31
16.93
16.00
16.26
16.26
3,785,600
Oct 12, 2026
17.29
17.52
16.38
16.68
16.68
3,245,200
Oct 9, 2026
17.55
17.77
16.70
17.00
17.00
3,533,300
Oct 8, 2026
17.18
17.61
15.91
17.10
17.10
5,848,800
Oct 7, 2026
18.38
18.76
17.36
17.99
17.99
5,764,600
Oct 6, 2026
21.30
21.86
19.78
20.37
20.37
4,672,700
Oct 5, 2026
21.26
22.08
20.61
21.38
21.38
4,110,000
Oct 2, 2026
22.60
23.58
19.98
20.53
20.53
7,476,100
Oct 1, 2026
20.81
22.30
20.60
21.31
21.31
5,136,700
Sep 30, 2026
22.33
23.24
20.50
20.75
20.75
5,862,600
Sep 29, 2026
23.01
23.16
20.75
21.30
21.30
4,949,800
Sep 28, 2026
22.21
23.28
21.36
21.60
21.60
4,232,300
Sep 25, 2026
24.01
24.10
21.66
22.73
22.73
4,560,500
Sep 24, 2026
22.13
24.05
22.13
23.56
23.56
5,402,600
Sep 23, 2026
23.90
24.50
22.33
22.56
22.56
6,231,000
Sep 22, 2026
23.53
25.05
23.11
24.73
24.73
5,013,500
Sep 21, 2026
23.00
24.14
22.19
24.06
24.06
5,946,700
Sep 18, 2026
18.71
21.01
18.70
20.39
20.39
6,801,100
Sep 17, 2026
16.97
18.39
16.52
17.37
17.37
4,947,800
Sep 16, 2026
16.92
17.06
15.01
15.98
15.98
7,204,600
Sep 15, 2026
18.73
18.82
16.15
17.15
17.15
7,528,400
Sep 14, 2026
18.68
20.88
18.68
20.49
20.49
5,549,100
Sep 11, 2026
18.76
22.38
18.26
19.50
19.50
9,419,100
Sep 10, 2026
17.38
18.91
16.95
18.22
18.22
4,352,100
Sep 9, 2026
20.20
20.33
18.12
18.20
18.20
4,347,700
Sep 8, 2026
19.11
19.80
18.24
19.19
19.19
3,560,700
Sep 4, 2026
19.87
20.30
18.71
19.49
19.49
5,052,200
Sep 3, 2026
18.15
22.14
18.06
21.82
21.82
6,508,500
Sep 2, 2026
17.09
17.69
16.60
16.98
16.98
2,946,200
Sep 1, 2026
19.03
19.39
16.93
17.52
17.52
4,863,500
Aug 31, 2026
18.52
20.85
18.17
20.66
20.66
3,568,800
Aug 28, 2026
20.50
21.43
18.26
18.26
18.26
6,049,600
Aug 27, 2026
21.96
23.50
20.58
21.44
21.44
5,796,700
Aug 26, 2026
19.38
20.82
19.03
20.25
20.25
3,427,200
Aug 25, 2026
18.52
21.64
18.20
20.11
20.11
5,427,300
Aug 24, 2026
18.20
20.27
17.74
19.02
19.02
6,251,400
Aug 21, 2026
16.24
17.84
15.80
17.11
17.11
6,733,300
Aug 20, 2026
15.21
15.66
14.24
15.38
15.38
8,138,700
Aug 19, 2026
11.48
14.37
11.29
13.60
13.60
8,179,000
Aug 18, 2026
11.31
12.03
11.16
11.22
11.22
2,779,500
Aug 17, 2026
11.07
12.08
11.01
11.73
11.73
2,940,400
Aug 14, 2026
10.89
11.15
10.14
10.93
10.93
4,013,200
Aug 13, 2026
10.80
11.45
10.52
11.25
11.25
3,366,200
Aug 12, 2026
11.34
11.41
10.73
10.80
10.80
2,609,000
Aug 11, 2026
11.32
11.50
10.50
11.08
11.08
2,234,700
Aug 10, 2026
11.90
12.04
11.02
11.02
11.02
2,985,200
Aug 7, 2026
12.01
12.58
11.17
11.97
11.97
3,254,500
Aug 6, 2026
11.00
11.88
10.78
11.38
11.38
3,554,400
Aug 5, 2026
11.09
11.75
10.49
11.55
11.55
2,653,500
Aug 4, 2026
10.42
11.23
10.20
11.08
11.08
2,847,200
Aug 3, 2026
9.83
10.47
9.42
10.31
10.31
2,383,900
Jul 31, 2026
10.77
10.79
9.28
10.20
10.20
3,332,700
Jul 30, 2026
10.07
11.35
9.84
11.17
11.17
3,802,500
Jul 29, 2026
10.52
10.88
9.44
9.52
9.52
3,301,700
Jul 28, 2026
10.05
11.09
9.19
10.69
10.69
4,585,400
Jul 27, 2026
9.84
11.58
9.76
11.10
11.10
6,288,200
Jul 24, 2026
9.70
9.71
8.46
8.83
8.83
3,137,800
Jul 23, 2026
10.54
11.34
9.36
9.80
9.80
3,044,100
Jul 22, 2026
10.38
11.80
10.35
11.15
11.15
4,183,800
Jul 21, 2026
10.30
10.60
9.95
10.56
10.56
3,688,200
Jul 20, 2026
9.18
10.14
9.03
9.83
9.83
4,611,500
Jul 17, 2026
7.91
9.00
7.71
8.81
8.81
4,274,200
Jul 16, 2026
8.77
8.96
8.15
8.56
8.56
3,457,500
Jul 15, 2026
10.08
10.29
8.81
9.00
9.00
5,977,600
Jul 14, 2026
8.59
9.61
8.59
9.52
9.52
7,325,400
Jul 13, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
7.78
8.09
7.47
7.81
7.81
2,260,900
Jul 10, 2026
8.51
8.80
8.17
8.25
8.25
3,341,670
Jul 9, 2026
8.00
8.20
7.74
7.96
7.96
2,598,000
Jul 8, 2026
7.60
8.15
7.28
8.08
8.08
4,396,810
Jul 7, 2026
8.70
9.16
8.05
8.11
8.11
5,147,500
Jul 6, 2026
7.72
9.55
7.63
8.89
8.89
8,868,390
Jul 2, 2026
8.00
8.59
7.55
7.70
7.70
5,491,010
Jul 1, 2026
6.60
7.90
6.60
7.50
7.50
6,583,180
Jun 30, 2026
6.50
6.80
6.10
6.68
6.68
4,708,930
Jun 29, 2026
7.00
7.21
6.37
7.10
7.10
6,033,770
Jun 26, 2026
6.34
7.15
6.30
6.90
6.90
5,498,350
Jun 25, 2026
7.75
7.75
6.44
6.75
6.75
6,485,130
Jun 24, 2026
8.53
8.63
7.24
7.49
7.49
9,055,690
Jun 23, 2026
8.68
9.15
8.53
8.75
8.75
6,611,680
Jun 22, 2026
10.20
11.20
9.45
9.60
9.60
11,044,590
Jun 18, 2026
9.79
10.10
9.11
10.00
10.00
6,223,270
Jun 17, 2026
9.96
10.90
9.41
9.48
9.48
11,994,140
Jun 16, 2026
11.20
11.50
10.10
10.20
10.20
12,592,560
Jun 15, 2026
11.50
12.20
11.20
11.25
11.25
14,829,330
Jun 12, 2026
10.30
11.00
9.85
10.10
10.10
15,081,370
Jun 11, 2026
9.50
10.60
9.20
10.50
10.50
8,007,160
Jun 10, 2026
9.92
10.50
9.42
9.59
9.59
9,710,930
Jun 9, 2026
10.65
11.20
9.32
10.20
10.20
19,214,760
Jun 8, 2026
11.00
11.70
10.60
11.10
11.10
8,762,900
Jun 5, 2026
11.60
11.60
9.53
10.00
10.00
18,442,030
Jun 4, 2026
11.40
12.90
11.20
12.80
12.80
13,325,830
Jun 3, 2026
12.70
12.80
11.40
11.55
11.55
10,083,850
Jun 2, 2026
14.00
14.10
12.40
13.05
13.05
13,026,310
Jun 1, 2026
13.80
15.30
13.40
14.30
14.30
13,037,030
May 29, 2026
14.40
16.00
13.80
15.00
15.00
14,053,530
May 28, 2026
13.70
15.20
13.00
15.00
15.00
12,364,940
May 27, 2026
14.70
14.90
14.20
14.45
14.45
10,782,920
May 26, 2026
15.30
16.30
14.70
15.00
15.00
10,954,700
May 22, 2026
15.50
16.10
14.40
14.55
14.55
11,551,850
May 21, 2026
14.80
15.80
14.70
15.75
15.75
11,256,550
May 20, 2026
14.60
15.80
14.30
15.35
15.35
11,280,220
May 19, 2026
14.10
14.80
13.80
14.20
14.20
10,771,940
May 18, 2026
15.60
15.60
13.80
14.45
14.45
14,990,720
May 15, 2026
18.90
19.00
16.30
16.40
16.40
13,004,910
May 14, 2026
18.90
21.40
17.91
20.20
20.20
16,435,900
May 13, 2026
19.40
19.80
18.60
18.90
18.90
8,491,740
May 12, 2026
21.10
21.20
19.00
19.90
19.90
14,301,080
May 11, 2026
20.50
23.10
20.40
22.50
22.50
16,148,780
May 8, 2026
20.40
21.20
19.60
20.90
20.90
9,557,980
May 7, 2026
21.80
21.80
19.40
20.55
20.55
14,558,110
May 6, 2026
22.60
23.40
21.80
22.30
22.30
14,361,830
May 5, 2026
22.90
23.20
21.70
22.70
22.70
17,347,320
May 4, 2026
20.80
22.80
20.80
22.20
22.20
17,849,450
May 1, 2026
19.90
20.80
19.60
20.45
20.45
13,168,070
Apr 30, 2026
18.40
19.65
18.01
19.50
19.50
9,601,210
Apr 29, 2026
19.50
19.50
17.50
18.30
18.30
11,056,020
Apr 28, 2026
19.10
20.20
18.20
19.90
19.90
11,867,240
Apr 27, 2026
20.80
21.69
19.80
20.10
20.10
11,762,560
Apr 24, 2026
21.70
21.90
20.30
21.20
21.20
9,262,520
Apr 23, 2026
22.15
23.05
20.30
21.10
21.10
13,454,750
Apr 22, 2026
22.70
23.90
22.40
23.50
23.50
16,089,680
Apr 21, 2026
22.40
22.80
20.50
20.70
20.70
16,025,990
Apr 20, 2026
21.50
22.70
20.40
22.25
22.25
14,430,080
Apr 17, 2026
23.20
25.40
22.60
23.30
23.30
20,667,540
Apr 16, 2026
22.00
22.20
20.40
22.20
22.20
14,207,980
Apr 15, 2026
20.70
22.20
19.70
22.00
22.00
15,674,140
Apr 14, 2026
22.00
23.50
19.70
20.35
20.35
17,154,340
Apr 13, 2026
19.30
21.40
18.90
20.50
20.50
14,100,130
Apr 10, 2026
20.20
21.00
19.50
19.95
19.95
10,554,570
Apr 9, 2026
19.95
21.20
18.50
19.80
19.80
12,755,440
Apr 8, 2026
21.20
21.30
19.00
20.60
20.60
13,175,740
Apr 7, 2026
18.00
18.20
16.60
18.10
18.10
9,068,370
Apr 6, 2026
18.00
19.60
17.90
19.10
19.10
11,921,130
Apr 2, 2026
15.90
17.10
15.00
17.00
17.00
10,893,320
Apr 1, 2026
17.80
18.70
17.10
17.50
17.50
18,616,080
Mar 31, 2026
15.60
18.00
15.20
17.65
17.65
19,691,820
Mar 30, 2026
16.80
16.80
14.40
15.20
15.20
13,907,480
Mar 27, 2026
16.60
16.70
15.20
15.40
15.40
13,822,010
Mar 26, 2026
19.10
19.80
17.30
17.40
17.40
13,804,620
Mar 25, 2026
21.10
22.10
19.90
20.90
20.90
15,123,280
Mar 24, 2026
20.60
21.40
19.20
19.95
19.95
16,537,730
Mar 23, 2026
21.00
22.00
19.50
20.95
20.95
19,909,820
Mar 20, 2026
20.70
20.90
19.00
20.25
20.25
14,165,000
Mar 19, 2026
20.00
21.30
19.50
20.70
20.70
13,960,570
Mar 18, 2026
23.50
23.90
21.40
21.50
21.50
13,721,370
Mar 17, 2026
25.55
26.80
24.80
25.40
25.40
20,306,870
Mar 16, 2026
23.50
26.00
23.40
25.80
25.80
20,832,860
Mar 13, 2026
22.50
24.50
20.10
20.25
20.25
19,810,740
Mar 12, 2026
20.80
21.75
19.40
20.30
20.30
14,379,800
Mar 11, 2026
20.80
22.20
20.00
21.30
21.30
18,126,110
Mar 10, 2026
20.80
22.20
19.90
20.70
20.70
18,192,610
Mar 9, 2026
18.10
20.70
18.00
20.60
20.60
16,981,600
Mar 6, 2026
18.50
18.70
17.30
17.40
17.40
12,328,670
Mar 5, 2026
21.80
22.40
19.50
20.25
20.25
12,347,050
Mar 4, 2026
21.90
23.40
21.10
21.85
21.85
11,305,260
Mar 3, 2026
18.90
20.20
17.80
19.05
19.05
9,119,660
Mar 2, 2026
17.90
22.10
17.70
20.80
20.80
9,385,750
Feb 27, 2026
19.30
19.80
17.80
18.10
18.10
6,371,730
Feb 26, 2026
23.40
23.58
20.00
21.05
21.05
7,451,710
Feb 25, 2026
21.60
24.80
21.40
23.40
23.40
9,606,040
Feb 24, 2026
17.85
19.70
17.80
19.50
19.50
5,775,730
Feb 23, 2026
19.70
19.90
18.10
19.00
19.00
5,925,370
Feb 20, 2026
20.30
21.40
19.90
20.85
20.85
6,140,380
Feb 19, 2026
19.60
20.55
19.10
20.50
20.50
6,789,480
Feb 18, 2026
20.70
22.10
19.80
20.50
20.50
6,340,990
Feb 17, 2026
22.10
22.20
20.30
21.10
21.10
6,177,870
Feb 13, 2026
21.50
24.15
20.90
22.85
22.85
9,177,290
Feb 12, 2026
21.20
21.20
18.25
20.35
20.35
8,105,490
Feb 11, 2026
21.90
21.90
19.00
20.00
20.00
7,563,200
Feb 10, 2026
22.70
23.95
20.90
21.05
21.05
6,617,660
Feb 9, 2026
20.10
25.10
19.80
24.30
24.30
7,611,770
Feb 6, 2026
19.15
22.70
18.95
22.20
22.20
9,602,090
Feb 5, 2026
20.70
22.60
16.00
16.60
16.60
12,544,510
Feb 4, 2026
27.10
27.40
22.20
23.30
23.30
7,076,170
Feb 3, 2026
30.20
30.40
25.10
28.30
28.30
7,269,300
Feb 2, 2026
29.90
33.40
29.00
29.90
29.90
6,042,210
Jan 30, 2026
39.20
40.80
34.70
36.40
36.40
5,658,010
Jan 29, 2026
48.45
48.60
39.20
41.50
41.50
6,359,460
Jan 28, 2026
52.30
54.95
51.20
51.80
51.80
3,595,930
Jan 27, 2026
46.10
51.31
45.60
50.60
50.60
3,308,740
Jan 26, 2026
46.10
49.10
45.00
45.60
45.60
3,875,140
Jan 23, 2026
48.90
52.70
46.50
49.15
49.15
3,893,830
Jan 22, 2026
51.60
52.40
48.00
49.70
49.70
3,363,770
Jan 21, 2026
48.40
51.90
42.80
51.70
51.70
5,626,590
Jan 20, 2026
50.00
51.90
47.30
48.30
48.30
5,175,910
Jan 16, 2026
57.95
60.20
53.80
59.10
59.10
4,156,930
Jan 15, 2026
66.80
67.30
57.80
58.30
58.30
4,149,430
Jan 14, 2026
63.40
72.00
61.95
65.50
65.50
5,925,920
Jan 13, 2026
61.00
63.80
58.90
59.80
59.80
4,021,140
Jan 12, 2026
55.30
61.20
54.50
59.80
59.80
2,909,170
Jan 9, 2026
58.25
62.10
54.20
56.10
56.10
3,481,170
Jan 8, 2026
54.25
62.20
52.70
60.80
60.80
3,370,480
Jan 7, 2026
62.60
63.50
57.00
57.60
57.60
3,596,020
Jan 6, 2026
72.30
72.60
61.40
65.80
65.80
4,249,720
Jan 5, 2026
66.00
71.30
64.15
69.70
69.70
4,130,250
Jan 2, 2026
50.30
61.50
48.30
61.10
61.10
4,901,240
Dec 31, 2025
50.45
50.60
46.30
47.80
47.80
2,447,360
Dec 30, 2025
53.10
54.86
49.02
49.50
49.50
2,771,650
Dec 29, 2025
50.75
56.50
50.70
52.60
52.60
2,974,900
Dec 26, 2025
56.40
56.40
50.30
51.70
51.70
3,186,150
Dec 24, 2025
55.50
56.65
53.50
56.00
56.00
1,665,920
Dec 23, 2025
58.80
60.00
54.40
58.10
58.10
3,677,740
Dec 22, 2025
69.70
70.20
60.80
63.30
63.30
3,885,670
Dec 19, 2025
58.90
65.40
57.70
65.10
65.10
4,270,460
Dec 18, 2025
64.35
66.49
53.40
53.70
53.70
5,432,700
Dec 17, 2025
65.30
69.40
56.50
57.30
57.30
5,280,930
Dec 16, 2025
63.80
67.30
61.80
65.90
65.90
3,750,620
Dec 15, 2025
81.40
82.67
63.30
64.40
64.40
5,586,470
Dec 12, 2025
102.70
103.70
82.30
83.00
83.00
4,205,060
Dec 11, 2025
103.85
108.10
98.00
102.20
102.20
3,017,420
Dec 10, 2025
106.00
122.70
102.80
113.60
113.60
3,787,190
Dec 9, 2025
86.05
109.90
84.35
107.10
107.10
4,283,600
Dec 8, 2025
87.80
90.50
80.40
90.00
90.00
2,796,730
Dec 5, 2025
87.10
95.00
81.70
82.20
82.20
3,757,480
Dec 4, 2025
79.10
93.30
75.40
93.20
93.20
4,152,720
Dec 3, 2025
78.80
84.35
74.00
80.80
80.80
4,351,770
Dec 2, 2025
67.95
77.00
67.30
73.40
73.40
4,174,600
Dec 1, 2025
68.40
70.40
60.20
61.40
61.40
4,803,570
Nov 28, 2025
83.70
91.40
76.40
81.85
81.85
3,352,590
Nov 26, 2025
68.80
78.30
65.00
75.20
75.20
3,607,090
Nov 25, 2025
68.10
73.00
61.95
63.50
63.50
3,068,000
Nov 24, 2025
57.00
75.38
54.70
73.60
73.60
2,774,290
Nov 21, 2025
53.20
56.10
46.10
52.60
52.60
3,220,750
Nov 20, 2025
72.80
73.69
53.10
53.70
53.70
2,981,010
Nov 19, 2025
81.65
85.10
66.00
69.20
69.20
2,916,070
Nov 18, 2025
77.50
90.25
75.50
84.40
84.40
2,522,460
Nov 17, 2025
93.60
97.56
73.30
78.40
78.40
2,256,060
Nov 14, 2025
101.80
107.80
92.80
98.80
98.80
2,186,100
Nov 13, 2025
134.30
135.80
108.20
111.80
111.80
2,177,220
Nov 12, 2025
142.80
143.70
130.60
138.80
138.80
964,700
Nov 11, 2025
140.10
145.54
131.10
132.50
132.50
707,400
Nov 10, 2025
158.20
161.70
142.60
144.60
144.60
1,088,700
Nov 7, 2025
118.40
139.30
109.20
137.60
137.60
1,502,160
Nov 6, 2025
143.30
143.50
118.90
120.10
120.10
1,204,220
Nov 5, 2025
148.40
157.20
141.20
149.00
149.00
1,021,000
Nov 4, 2025
143.40
162.60
135.10
136.20
136.20
1,344,540
Nov 3, 2025
178.20
178.50
159.00
163.20
163.20
1,145,640
Oct 31, 2025
194.70
199.60
182.00
194.00
194.00
691,890
