Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long CIEN Daily ETF (CIEG)
3.0400
-0.6000
(-16.48%)
At close: October 30 at 4:00:00 PM EDT
3.1700
+0.1300
(+4.28%)
Overnight: 9:39:28 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
|
3.1200 | 3.2800 | 2.9100 | 3.0400 | 3.0400 | 1,115,000 |
|
Oct 29, 2026
|
3.6200 | 3.9200 | 3.4500 | 3.6400 | 3.6400 | 981,300 |
|
Oct 28, 2026
|
3.8900 | 4.0600 | 3.7200 | 3.9500 | 3.9500 | 1,659,400 |
|
Oct 27, 2026
|
3.5500 | 3.7500 | 3.4200 | 3.7200 | 3.7200 | 1,705,100 |
|
Oct 26, 2026
|
3.2200 | 3.5800 | 3.0900 | 3.4000 | 3.4000 | 2,177,300 |
|
Oct 23, 2026
|
3.2300 | 3.2300 | 2.9800 | 3.0900 | 3.0900 | 942,500 |
|
Oct 22, 2026
|
3.6800 | 3.6800 | 3.1200 | 3.1600 | 3.1600 | 1,270,800 |
|
Oct 21, 2026
|
3.8400 | 4.0600 | 3.7800 | 4.0100 | 4.0100 | 1,707,200 |
|
Oct 20, 2026
|
3.5300 | 3.7900 | 3.3300 | 3.5900 | 3.5900 | 700,900 |
|
Oct 19, 2026
|
3.7600 | 3.8500 | 3.5600 | 3.6600 | 3.6600 | 457,500 |
|
Oct 16, 2026
|
3.8900 | 3.8900 | 3.3900 | 3.4200 | 3.4200 | 494,800 |
|
Oct 15, 2026
|
3.6200 | 3.9800 | 3.4400 | 3.9400 | 3.9400 | 679,700 |
|
Oct 14, 2026
|
4.9100 | 4.9100 | 3.9600 | 4.0200 | 4.0200 | 805,400 |
|
Oct 13, 2026
|
4.9300 | 5.1000 | 4.6100 | 5.0600 | 5.0600 | 671,600 |
|
Oct 12, 2026
|
6.3900 | 6.3900 | 5.0500 | 5.1700 | 5.1700 | 883,800 |
|
Oct 9, 2026
|
6.2300 | 6.6000 | 5.7700 | 6.4500 | 6.4500 | 735,900 |
|
Oct 8, 2026
|
6.1300 | 6.3400 | 5.6700 | 5.8000 | 5.8000 | 946,200 |
|
Oct 7, 2026
|
5.8900 | 6.4500 | 5.7200 | 6.4100 | 6.4100 | 824,000 |
|
Oct 6, 2026
|
5.1100 | 6.3900 | 5.0400 | 6.3300 | 6.3300 | 1,317,000 |
|
Oct 5, 2026
|
5.0400 | 5.1200 | 4.7800 | 4.9600 | 4.9600 | 479,600 |
|
Oct 2, 2026
|
4.8900 | 5.1200 | 4.6800 | 5.0100 | 5.0100 | 720,900 |
|
Oct 1, 2026
|
4.0900 | 4.7400 | 4.0500 | 4.7100 | 4.7100 | 814,800 |
|
Sep 30, 2026
|
4.1900 | 4.2400 | 3.8100 | 4.0800 | 4.0800 | 641,500 |
|
Sep 29, 2026
|
4.0300 | 4.1800 | 3.9300 | 4.1400 | 4.1400 | 404,800 |
|
Sep 28, 2026
|
4.0500 | 4.1700 | 3.8000 | 3.9100 | 3.9100 | 707,900 |
|
Sep 25, 2026
|
4.3600 | 4.4400 | 4.1700 | 4.2100 | 4.2100 | 1,025,300 |
|
Sep 24, 2026
|
4.0400 | 4.3800 | 4.0000 | 4.2600 | 4.2600 | 315,200 |
|
Sep 23, 2026
|
4.5400 | 4.5400 | 4.1100 | 4.2000 | 4.2000 | 516,600 |
|
Sep 22, 2026
|
4.4000 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 774,000 |
|
Sep 21, 2026
|
4.4800 | 4.4900 | 4.2200 | 4.4500 | 4.4500 | 1,355,500 |
|
Sep 18, 2026
|
4.2200 | 4.2400 | 3.8200 | 4.0500 | 4.0500 | 1,253,000 |
|
Sep 17, 2026
|
4.1800 | 4.6500 | 3.9000 | 3.9400 | 3.9400 | 898,900 |
|
Sep 16, 2026
|
4.0800 | 4.0900 | 3.5900 | 3.8700 | 3.8700 | 806,400 |
|
Sep 15, 2026
|
3.5000 | 3.7600 | 3.4400 | 3.7400 | 3.7400 | 712,000 |
|
Sep 14, 2026
|
3.5700 | 3.7100 | 3.4000 | 3.4200 | 3.4200 | 438,000 |
|
Sep 11, 2026
|
3.9000 | 4.2400 | 3.8700 | 4.1100 | 4.1100 | 607,200 |
|
Sep 10, 2026
|
3.7600 | 4.1000 | 3.6900 | 3.8000 | 3.8000 | 558,600 |
|
Sep 9, 2026
|
3.9400 | 4.1100 | 3.8500 | 3.8700 | 3.8700 | 513,600 |
|
Sep 8, 2026
|
3.7400 | 4.1400 | 3.6200 | 3.9300 | 3.9300 | 1,012,800 |
|
Sep 4, 2026
|
3.4600 | 3.6700 | 3.4000 | 3.5000 | 3.5000 | 788,600 |
|
Sep 3, 2026
|
4.3700 | 4.4100 | 3.3100 | 3.4100 | 3.4100 | 3,094,400 |
|
Sep 2, 2026
|
4.4500 | 4.4900 | 4.2200 | 4.3700 | 4.3700 | 427,400 |
|
Sep 1, 2026
|
4.8200 | 5.0000 | 4.4000 | 4.5100 | 4.5100 | 220,000 |
|
Aug 31, 2026
|
4.9700 | 5.1000 | 4.8000 | 5.1000 | 5.1000 | 48,400 |
|
Aug 28, 2026
|
5.5500 | 5.5500 | 4.9500 | 4.9700 | 4.9700 | 216,800 |
|
Aug 27, 2026
|
6.0600 | 6.0800 | 5.4700 | 5.6000 | 5.6000 | 291,100 |
|
Aug 26, 2026
|
5.1500 | 5.7700 | 5.1500 | 5.7600 | 5.7600 | 208,200 |
|
Aug 25, 2026
|
5.2400 | 5.2800 | 5.0500 | 5.2600 | 5.2600 | 135,200 |
|
Aug 24, 2026
|
5.2200 | 5.2200 | 4.6000 | 4.8400 | 4.8400 | 192,600 |
|
Aug 21, 2026
|
5.6200 | 5.6600 | 5.1800 | 5.5300 | 5.5300 | 131,600 |
|
Aug 20, 2026
|
5.5600 | 5.7700 | 5.3600 | 5.4200 | 5.4200 | 135,900 |
|
Aug 19, 2026
|
6.0500 | 6.0500 | 5.4500 | 5.6700 | 5.6700 | 196,500 |
|
Aug 18, 2026
|
6.3000 | 6.5100 | 5.4000 | 5.8300 | 5.8300 | 344,100 |
|
Aug 17, 2026
|
6.8500 | 7.4600 | 6.5600 | 7.0900 | 7.0900 | 350,700 |
|
Aug 14, 2026
|
7.0000 | 7.0600 | 6.4000 | 6.5800 | 6.5800 | 238,300 |
|
Aug 13, 2026
|
6.5400 | 7.6300 | 6.5400 | 7.0300 | 7.0300 | 338,800 |
|
Aug 12, 2026
|
6.2300 | 7.1000 | 6.1000 | 6.7300 | 6.7300 | 546,100 |
|
Aug 11, 2026
|
5.5600 | 5.5600 | 5.3800 | 5.4300 | 5.4300 | 96,200 |
|
Aug 10, 2026
|
6.4200 | 6.4200 | 5.4600 | 5.4700 | 5.4700 | 115,700 |
|
Aug 7, 2026
|
6.3500 | 6.4200 | 5.7700 | 6.1900 | 6.1900 | 255,500 |
|
Aug 6, 2026
|
5.6500 | 6.4100 | 5.5500 | 5.9300 | 5.9300 | 401,700 |
|
Aug 5, 2026
|
6.1100 | 6.5800 | 5.8700 | 6.1100 | 6.1100 | 189,600 |
|
Aug 4, 2026
|
6.3200 | 6.5300 | 6.0200 | 6.2000 | 6.2000 | 321,700 |
|
Aug 3, 2026
|
4.9800 | 5.6200 | 4.6600 | 5.6000 | 5.6000 | 112,900 |
|
Jul 31, 2026
|
5.5800 | 5.7500 | 5.1700 | 5.2300 | 5.2300 | 220,100 |
|
Jul 30, 2026
|
4.9100 | 5.1200 | 4.6900 | 5.1000 | 5.1000 | 251,000 |
|
Jul 29, 2026
|
4.5700 | 4.5700 | 3.9000 | 4.0500 | 4.0500 | 168,000 |
|
Jul 28, 2026
|
4.5900 | 4.6500 | 3.9700 | 4.5900 | 4.5900 | 275,200 |
|
Jul 27, 2026
|
5.7200 | 5.7200 | 4.8500 | 5.3500 | 5.3500 | 146,700 |
|
Jul 24, 2026
|
6.0700 | 6.3000 | 5.6500 | 5.7500 | 5.7500 | 132,500 |
|
Jul 23, 2026
|
5.8000 | 6.5400 | 5.8000 | 6.2800 | 6.2800 | 160,300 |
|
Jul 22, 2026
|
6.1500 | 6.3800 | 5.9800 | 6.0000 | 6.0000 | 101,200 |
|
Jul 21, 2026
|
6.0700 | 6.4200 | 6.0200 | 6.3500 | 6.3500 | 253,100 |
|
Jul 20, 2026
|
5.6300 | 5.9100 | 5.3900 | 5.5000 | 5.5000 | 148,100 |
|
Jul 17, 2026
|
5.1200 | 5.7600 | 4.9400 | 5.3400 | 5.3400 | 271,500 |
|
Jul 16, 2026
|
6.3700 | 6.4300 | 5.7500 | 5.7900 | 5.7900 | 324,500 |
|
Jul 15, 2026
|
7.8500 | 7.8500 | 6.2700 | 6.7400 | 6.7400 | 335,200 |
|
Jul 14, 2026
|
8.3400 | 8.3700 | 7.7300 | 7.7300 | 7.7300 | 274,700 |
|
Jul 13, 2026
|
7.7700 | 8.2200 | 7.5600 | 7.6800 | 7.6800 | 211,200 |
|
Jul 10, 2026
|
8.0200 | 8.3700 | 7.8900 | 8.2500 | 8.2500 | 169,600 |
|
Jul 9, 2026
|
8.2600 | 9.1100 | 8.2600 | 8.3000 | 8.3000 | 416,900 |
|
Jul 8, 2026
|
6.6900 | 7.6200 | 6.6900 | 7.6100 | 7.6100 | 339,900 |
|
Jul 7, 2026
|
7.0200 | 7.0900 | 6.3900 | 6.8800 | 6.8800 | 262,400 |
|
Jul 6, 2026
|
7.1800 | 7.7800 | 6.9700 | 7.3600 | 7.3600 | 334,400 |
|
Jul 2, 2026
|
8.5000 | 8.5000 | 6.7200 | 6.9900 | 6.9900 | 530,400 |
|
Jul 1, 2026
|
8.8400 | 9.2000 | 8.3900 | 8.4800 | 8.4800 | 324,600 |
|
Jun 30, 2026
|
8.9800 | 9.6100 | 8.9300 | 9.5700 | 9.5700 | 288,700 |
|
Jun 29, 2026
|
9.1200 | 9.2800 | 7.5100 | 9.1200 | 9.1200 | 476,000 |
|
Jun 26, 2026
|
8.6400 | 9.7000 | 8.3200 | 9.1900 | 9.1900 | 301,200 |
|
Jun 25, 2026
|
9.2500 | 9.7500 | 8.1700 | 9.4400 | 9.4400 | 801,900 |
|
Jun 24, 2026
|
8.1700 | 9.2300 | 7.8000 | 8.6200 | 8.6200 | 876,700 |
|
Jun 23, 2026
|
7.5800 | 8.7600 | 7.5200 | 8.4600 | 8.4600 | 721,800 |
|
Jun 22, 2026
|
7.5800 | 8.5500 | 7.5000 | 8.5100 | 8.5100 | 1,244,500 |
|
Jun 18, 2026
|
8.1800 | 8.2000 | 7.2900 | 7.4300 | 7.4300 | 656,500 |
|
Jun 17, 2026
|
7.4600 | 8.1300 | 7.3100 | 7.7400 | 7.7400 | 509,800 |
|
Jun 16, 2026
|
8.7600 | 8.7600 | 7.3600 | 7.5300 | 7.5300 | 1,485,900 |
|
Jun 15, 2026
|
9.1600 | 9.3000 | 8.1800 | 8.7600 | 8.7600 | 1,298,200 |
|
Jun 12, 2026
|
8.1100 | 8.5600 | 7.9600 | 8.1200 | 8.1200 | 611,700 |
|
Jun 11, 2026
|
7.8800 | 8.3000 | 7.6400 | 8.1100 | 8.1100 | 798,900 |
|
Jun 10, 2026
|
7.8200 | 8.3100 | 7.3700 | 7.7500 | 7.7500 | 782,200 |
|
Jun 9, 2026
|
8.9600 | 8.9900 | 7.0500 | 7.9100 | 7.9100 | 2,051,300 |
|
Jun 8, 2026
|
9.9200 | 9.9800 | 8.6100 | 8.9600 | 8.9600 | 2,026,900 |
|
Jun 5, 2026
|
10.8900 | 11.4800 | 9.8100 | 9.9200 | 9.9200 | 2,302,700 |
|
Jun 4, 2026
|
12.6900 | 12.7300 | 9.6200 | 11.9900 | 11.9900 | 6,320,700 |
|
Jun 3, 2026
|
16.7900 | 17.4100 | 15.9600 | 16.5000 | 16.5000 | 519,500 |
|
Jun 2, 2026
|
14.9800 | 17.2100 | 14.6500 | 16.9300 | 16.9300 | 464,500 |
|
Jun 1, 2026
|
14.1900 | 14.5800 | 13.3800 | 13.9800 | 13.9800 | 187,400 |
|
May 29, 2026
|
14.1900 | 14.7200 | 12.5500 | 14.5300 | 14.5300 | 194,700 |
|
May 28, 2026
|
14.7800 | 15.6800 | 13.7000 | 14.0300 | 14.0300 | 50,700 |
|
May 27, 2026
|
16.0200 | 16.0200 | 14.4800 | 14.7400 | 14.7400 | 40,100 |
|
May 26, 2026
|
15.5400 | 15.8800 | 14.4800 | 15.8600 | 15.8600 | 74,600 |
|
May 22, 2026
|
15.6200 | 15.6200 | 14.3900 | 14.8900 | 14.8900 | 54,300 |
|
May 21, 2026
|
13.6500 | 15.1400 | 13.6500 | 15.1000 | 15.1000 | 64,600 |
|
May 20, 2026
|
13.5400 | 14.1100 | 13.1800 | 13.3800 | 13.3800 | 39,300 |
|
May 19, 2026
|
11.2500 | 12.8600 | 11.0100 | 12.7700 | 12.7700 | 25,400 |
|
May 18, 2026
|
14.1000 | 14.1000 | 11.8000 | 12.0100 | 12.0100 | 26,200 |
|
May 15, 2026
|
14.3000 | 14.5800 | 13.5900 | 13.6700 | 13.6700 | 40,800 |
|
May 14, 2026
|
15.0400 | 15.5600 | 14.5000 | 15.5600 | 15.5600 | 50,500 |
|
May 13, 2026
|
15.8200 | 15.8200 | 14.2400 | 14.8200 | 14.8200 | 72,300 |
|
May 12, 2026
|
14.3100 | 14.8900 | 13.4200 | 14.8500 | 14.8500 | 9,700 |
