Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long COHR Daily ETF (COHH)
2.6600
-0.7900
(-22.90%)
At close: October 30 at 4:00:00 PM EDT
2.8100
+0.1500
(+5.64%)
Overnight: 2:12:45 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
|
2.8800 | 3.0100 | 2.4800 | 2.6600 | 2.6600 | 4,026,700 |
|
Oct 29, 2026
|
3.6100 | 3.7200 | 3.2300 | 3.4500 | 3.4500 | 2,474,100 |
|
Oct 28, 2026
|
3.5000 | 3.5900 | 3.3100 | 3.5100 | 3.5100 | 4,056,700 |
|
Oct 27, 2026
|
3.2400 | 3.4300 | 3.0500 | 3.4100 | 3.4100 | 3,721,600 |
|
Oct 26, 2026
|
2.7800 | 3.1200 | 2.7000 | 3.0100 | 3.0100 | 2,444,200 |
|
Oct 23, 2026
|
2.6900 | 2.8600 | 2.5600 | 2.7000 | 2.7000 | 1,852,400 |
|
Oct 22, 2026
|
3.1500 | 3.1800 | 2.5700 | 2.6700 | 2.6700 | 2,924,900 |
|
Oct 21, 2026
|
3.6800 | 3.7300 | 3.4400 | 3.5800 | 3.5800 | 2,359,300 |
|
Oct 20, 2026
|
3.2000 | 3.5400 | 3.0000 | 3.4100 | 3.4100 | 2,521,900 |
|
Oct 19, 2026
|
3.7700 | 3.7700 | 3.4000 | 3.4000 | 3.4000 | 1,908,500 |
|
Oct 16, 2026
|
3.9500 | 3.9500 | 3.4000 | 3.4200 | 3.4200 | 1,421,200 |
|
Oct 15, 2026
|
3.9900 | 4.0500 | 3.5000 | 4.0100 | 4.0100 | 2,059,900 |
|
Oct 14, 2026
|
5.0500 | 5.1900 | 4.3800 | 4.4200 | 4.4200 | 1,848,500 |
|
Oct 13, 2026
|
4.9900 | 5.4500 | 4.8300 | 5.4400 | 5.4400 | 743,300 |
|
Oct 12, 2026
|
6.0500 | 6.0800 | 5.2100 | 5.3700 | 5.3700 | 1,340,100 |
|
Oct 9, 2026
|
6.5600 | 7.1100 | 5.9700 | 6.3800 | 6.3800 | 1,405,900 |
|
Oct 8, 2026
|
6.7500 | 7.1000 | 5.8200 | 5.9700 | 5.9700 | 1,239,600 |
|
Oct 7, 2026
|
7.1200 | 7.5400 | 6.6100 | 7.3900 | 7.3900 | 627,500 |
|
Oct 6, 2026
|
7.4900 | 7.6800 | 7.2700 | 7.5700 | 7.5700 | 799,800 |
|
Oct 5, 2026
|
7.6500 | 7.6800 | 7.0400 | 7.3400 | 7.3400 | 477,500 |
|
Oct 2, 2026
|
6.6300 | 7.5600 | 6.6100 | 7.5000 | 7.5000 | 1,677,100 |
|
Oct 1, 2026
|
5.6000 | 6.9000 | 5.5000 | 6.7700 | 6.7700 | 2,601,000 |
|
Sep 30, 2026
|
5.8600 | 6.0000 | 5.3400 | 5.5500 | 5.5500 | 1,363,600 |
|
Sep 29, 2026
|
5.6100 | 6.1200 | 5.4900 | 5.7100 | 5.7100 | 1,483,100 |
|
Sep 28, 2026
|
5.7000 | 6.0000 | 5.1100 | 5.3800 | 5.3800 | 1,327,500 |
|
Sep 25, 2026
|
5.9700 | 6.1200 | 5.6900 | 5.9100 | 5.9100 | 992,100 |
|
Sep 24, 2026
|
5.8500 | 6.1000 | 5.6800 | 5.7000 | 5.7000 | 1,093,600 |
|
Sep 23, 2026
|
6.5400 | 6.5700 | 6.0300 | 6.1100 | 6.1100 | 915,200 |
|
Sep 22, 2026
|
6.5400 | 7.0600 | 6.2900 | 6.5200 | 6.5200 | 1,632,600 |
|
Sep 21, 2026
|
7.2300 | 7.4700 | 6.8000 | 6.9800 | 6.9800 | 1,362,100 |
|
Sep 18, 2026
|
6.3600 | 6.8600 | 6.2400 | 6.8400 | 6.8400 | 950,900 |
|
Sep 17, 2026
|
6.3300 | 6.6300 | 5.7500 | 5.9900 | 5.9900 | 1,110,800 |
|
Sep 16, 2026
|
5.4000 | 5.9000 | 5.3000 | 5.7400 | 5.7400 | 1,174,900 |
|
Sep 15, 2026
|
5.0600 | 5.3200 | 4.9800 | 5.0500 | 5.0500 | 611,100 |
|
Sep 14, 2026
|
5.6300 | 5.6700 | 4.8400 | 4.8800 | 4.8800 | 1,446,000 |
|
Sep 11, 2026
|
6.4600 | 6.8300 | 6.0300 | 6.5300 | 6.5300 | 806,200 |
|
Sep 10, 2026
|
6.2000 | 6.7500 | 5.9600 | 6.0500 | 6.0500 | 1,002,300 |
|
Sep 9, 2026
|
6.4100 | 6.9000 | 6.4100 | 6.4900 | 6.4900 | 791,300 |
|
Sep 8, 2026
|
5.6500 | 6.9600 | 5.6000 | 6.4100 | 6.4100 | 1,656,900 |
|
Sep 4, 2026
|
5.2200 | 5.7000 | 4.9900 | 5.6300 | 5.6300 | 1,485,700 |
|
Sep 3, 2026
|
5.1500 | 5.1500 | 4.6500 | 4.9800 | 4.9800 | 803,100 |
|
Sep 2, 2026
|
5.1300 | 5.2700 | 4.9500 | 5.1400 | 5.1400 | 620,900 |
|
Sep 1, 2026
|
5.2100 | 5.4100 | 4.9900 | 5.2800 | 5.2800 | 496,900 |
|
Aug 31, 2026
|
5.5500 | 5.6700 | 5.4000 | 5.5100 | 5.5100 | 331,500 |
|
Aug 28, 2026
|
6.0500 | 6.0800 | 5.5200 | 5.5500 | 5.5500 | 759,700 |
|
Aug 27, 2026
|
6.5800 | 6.7600 | 6.0700 | 6.2600 | 6.2600 | 1,074,100 |
|
Aug 26, 2026
|
5.8600 | 6.2300 | 5.7700 | 6.2000 | 6.2000 | 789,200 |
|
Aug 25, 2026
|
5.9700 | 6.0900 | 5.7000 | 5.9700 | 5.9700 | 698,700 |
|
Aug 24, 2026
|
5.4400 | 5.6400 | 4.9400 | 5.4800 | 5.4800 | 1,002,600 |
|
Aug 21, 2026
|
6.3900 | 6.6600 | 5.7900 | 6.0500 | 6.0500 | 1,109,400 |
|
Aug 20, 2026
|
6.1400 | 6.1500 | 5.5700 | 6.0800 | 6.0800 | 893,100 |
|
Aug 19, 2026
|
6.9400 | 7.0200 | 5.8700 | 5.9900 | 5.9900 | 1,609,700 |
|
Aug 18, 2026
|
7.8000 | 7.9900 | 6.8100 | 6.8400 | 6.8400 | 2,063,000 |
|
Aug 17, 2026
|
8.2900 | 9.6900 | 8.1800 | 9.1500 | 9.1500 | 1,611,600 |
|
Aug 14, 2026
|
8.0900 | 8.9100 | 7.5200 | 7.9200 | 7.9200 | 1,624,500 |
|
Aug 13, 2026
|
8.8700 | 9.8400 | 7.9200 | 8.0500 | 8.0500 | 1,805,800 |
|
Aug 12, 2026
|
9.7500 | 9.8400 | 8.6800 | 9.5600 | 9.5600 | 2,272,700 |
|
Aug 11, 2026
|
7.9900 | 8.3500 | 7.5500 | 8.1600 | 8.1600 | 549,100 |
|
Aug 10, 2026
|
11.5100 | 11.6000 | 8.0200 | 8.0700 | 8.0700 | 1,355,000 |
|
Aug 7, 2026
|
10.1200 | 11.8500 | 9.9100 | 11.2300 | 11.2300 | 915,700 |
|
Aug 6, 2026
|
7.8300 | 9.9000 | 7.5800 | 8.8600 | 8.8600 | 522,800 |
|
Aug 5, 2026
|
8.0700 | 9.5200 | 8.0700 | 8.5700 | 8.5700 | 753,000 |
|
Aug 4, 2026
|
8.4400 | 8.8900 | 7.9700 | 8.3400 | 8.3400 | 1,099,600 |
|
Aug 3, 2026
|
5.4000 | 6.8700 | 5.0100 | 6.6900 | 6.6900 | 482,400 |
|
Jul 31, 2026
|
6.1500 | 6.3800 | 5.3900 | 5.6100 | 5.6100 | 789,200 |
|
Jul 30, 2026
|
4.7800 | 5.0900 | 4.7200 | 5.0500 | 5.0500 | 505,100 |
|
Jul 29, 2026
|
4.9500 | 4.9500 | 4.0300 | 4.0800 | 4.0800 | 747,600 |
|
Jul 28, 2026
|
5.4100 | 5.5100 | 4.2500 | 4.9400 | 4.9400 | 1,257,600 |
|
Jul 27, 2026
|
6.6900 | 6.7300 | 5.5000 | 6.2000 | 6.2000 | 285,900 |
|
Jul 24, 2026
|
7.9600 | 8.0700 | 6.6600 | 6.7700 | 6.7700 | 503,700 |
|
Jul 23, 2026
|
8.1800 | 9.1400 | 8.1700 | 8.4100 | 8.4100 | 216,400 |
|
Jul 22, 2026
|
7.9400 | 8.7400 | 7.9400 | 8.3700 | 8.3700 | 188,900 |
|
Jul 21, 2026
|
8.1500 | 8.7300 | 7.8700 | 8.6500 | 8.6500 | 341,700 |
|
Jul 20, 2026
|
7.2600 | 7.7000 | 7.0000 | 7.0800 | 7.0800 | 329,600 |
|
Jul 17, 2026
|
5.9100 | 7.0400 | 5.6000 | 6.7000 | 6.7000 | 831,100 |
|
Jul 16, 2026
|
6.9600 | 7.3300 | 6.5100 | 6.6800 | 6.6800 | 251,900 |
|
Jul 15, 2026
|
8.5100 | 8.5100 | 6.8700 | 7.8500 | 7.8500 | 219,200 |
|
Jul 14, 2026
|
9.1200 | 9.1200 | 8.2800 | 8.4600 | 8.4600 | 229,800 |
|
Jul 13, 2026
|
8.5400 | 9.0700 | 8.2000 | 8.2500 | 8.2500 | 234,300 |
|
Jul 10, 2026
|
9.0000 | 9.6000 | 8.7100 | 9.2600 | 9.2600 | 902,300 |
|
Jul 9, 2026
|
9.8200 | 10.1800 | 9.3700 | 9.4500 | 9.4500 | 335,900 |
|
Jul 8, 2026
|
8.7400 | 9.5000 | 8.2100 | 8.9000 | 8.9000 | 260,800 |
|
Jul 7, 2026
|
9.2000 | 9.6300 | 8.1200 | 8.7200 | 8.7200 | 904,000 |
|
Jul 6, 2026
|
10.0100 | 10.9600 | 9.9600 | 10.0200 | 10.0200 | 249,800 |
|
Jul 2, 2026
|
11.5600 | 12.3600 | 9.3500 | 9.9000 | 9.9000 | 398,600 |
|
Jul 1, 2026
|
12.3200 | 13.4600 | 11.6500 | 12.2800 | 12.2800 | 191,400 |
|
Jun 30, 2026
|
13.3600 | 14.3600 | 13.1900 | 14.0900 | 14.0900 | 158,600 |
|
Jun 29, 2026
|
12.7800 | 13.8700 | 10.4700 | 13.8700 | 13.8700 | 282,600 |
|
Jun 26, 2026
|
14.1200 | 14.1200 | 12.2300 | 13.0200 | 13.0200 | 185,300 |
|
Jun 25, 2026
|
15.4100 | 15.8200 | 12.9100 | 15.1200 | 15.1200 | 261,000 |
|
Jun 24, 2026
|
13.8200 | 14.3500 | 12.1300 | 14.0800 | 14.0800 | 210,300 |
|
Jun 23, 2026
|
13.9000 | 14.6800 | 13.1600 | 13.2000 | 13.2000 | 256,700 |
|
Jun 22, 2026
|
14.6000 | 17.7900 | 13.4800 | 16.7500 | 16.7500 | 479,000 |
|
Jun 18, 2026
|
14.6300 | 15.0700 | 13.3900 | 14.2000 | 14.2000 | 192,300 |
|
Jun 17, 2026
|
14.2400 | 14.4100 | 13.2800 | 13.4100 | 13.4100 | 147,700 |
|
Jun 16, 2026
|
16.7300 | 16.7300 | 13.7000 | 13.8000 | 13.8000 | 264,300 |
|
Jun 15, 2026
|
15.5000 | 16.5400 | 14.7500 | 16.1900 | 16.1900 | 277,800 |
|
Jun 12, 2026
|
13.3300 | 14.6500 | 12.0000 | 14.0600 | 14.0600 | 202,200 |
|
Jun 11, 2026
|
11.8800 | 13.0500 | 11.3600 | 12.5600 | 12.5600 | 152,300 |
|
Jun 10, 2026
|
11.8400 | 13.1800 | 11.5900 | 11.9300 | 11.9300 | 233,900 |
|
Jun 9, 2026
|
16.0000 | 16.4400 | 10.5000 | 12.1100 | 12.1100 | 450,800 |
|
Jun 8, 2026
|
15.4900 | 16.6000 | 13.9600 | 15.6500 | 15.6500 | 316,100 |
|
Jun 5, 2026
|
16.1800 | 17.1700 | 13.7100 | 13.9800 | 13.9800 | 334,800 |
|
Jun 4, 2026
|
15.6900 | 18.4100 | 14.2000 | 17.5100 | 17.5100 | 290,700 |
|
Jun 3, 2026
|
18.9300 | 19.0000 | 16.5300 | 17.1800 | 17.1800 | 309,700 |
|
Jun 2, 2026
|
14.6500 | 18.5000 | 14.4400 | 18.0900 | 18.0900 | 486,000 |
|
Jun 1, 2026
|
12.7300 | 13.5500 | 12.2000 | 13.2800 | 13.2800 | 173,500 |
|
May 29, 2026
|
14.4000 | 14.4000 | 11.9100 | 13.3200 | 13.3200 | 457,500 |
|
May 28, 2026
|
14.9400 | 15.6800 | 13.9200 | 14.5100 | 14.5100 | 111,200 |
|
May 27, 2026
|
14.8000 | 15.2500 | 13.1700 | 14.6800 | 14.6800 | 169,100 |
|
May 26, 2026
|
14.9800 | 15.1600 | 13.8400 | 14.8600 | 14.8600 | 104,700 |
|
May 22, 2026
|
14.9700 | 14.9700 | 13.8400 | 14.5600 | 14.5600 | 152,900 |
|
May 21, 2026
|
13.5300 | 14.9000 | 13.2200 | 14.6200 | 14.6200 | 189,900 |
|
May 20, 2026
|
13.5300 | 13.6500 | 12.2400 | 13.2100 | 13.2100 | 604,000 |
|
May 19, 2026
|
13.0000 | 13.7000 | 11.6300 | 12.7800 | 12.7800 | 24,500 |
|
May 18, 2026
|
16.1200 | 16.1200 | 12.8000 | 13.5800 | 13.5800 | 44,200 |
|
May 15, 2026
|
15.0100 | 15.9500 | 14.2000 | 14.9900 | 14.9900 | 48,300 |
|
May 14, 2026
|
16.8900 | 17.3800 | 15.8600 | 17.0200 | 17.0200 | 54,000 |
|
May 13, 2026
|
17.0700 | 17.5900 | 14.9500 | 16.8000 | 16.8000 | 114,700 |
|
May 12, 2026
|
14.3700 | 14.6900 | 13.3100 | 14.6500 | 14.6500 | 8,800 |
