7,646.50

+32.50

+0.43%

52,064.00

+146.00

+0.28%

28,762.50

+228.50

+0.80%

Russell 2000 Futures

2,836.40

+15.10

+0.54%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,913.60

+14.70

+0.38%

77,939.00

+123.14

+0.16%

Crude Oil Dec 26

100.56

-3.56

-3.42%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - BOATS Real Time Price USD

Tradr 2X Long COHR Daily ETF (COHX)

10.73 -3.18 (-22.86%)

At close: October 30 at 4:00:00 PM EDT

11.34 +0.61 (+5.69%)

Overnight: 1:42:16 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.57	12.18	10.01	10.73	10.73	1,600,800
Oct 29, 2026	14.78	15.03	13.06	13.91	13.91	997,300
Oct 28, 2026	14.27	14.52	13.39	14.18	14.18	1,427,100
Oct 27, 2026	12.99	13.88	12.29	13.75	13.75	1,241,000
Oct 26, 2026	11.31	12.63	10.89	12.18	12.18	1,016,900
Oct 23, 2026	10.88	11.56	10.36	10.90	10.90	1,314,500
Oct 22, 2026	12.79	12.88	10.37	10.76	10.76	2,154,200
Oct 21, 2026	14.71	15.06	13.87	14.41	14.41	679,400
Oct 20, 2026	12.86	14.30	12.07	13.68	13.68	1,714,900
Oct 19, 2026	15.20	15.30	13.73	13.77	13.77	1,417,300
Oct 16, 2026	15.91	15.91	13.70	13.89	13.89	1,331,200
Oct 15, 2026	16.11	16.38	14.13	16.07	16.07	2,065,200
Oct 14, 2026	20.32	21.04	17.68	17.91	17.91	1,551,000
Oct 13, 2026	20.18	21.97	19.54	21.95	21.95	1,013,800
Oct 12, 2026	24.46	24.46	21.02	21.65	21.65	1,222,600
Oct 9, 2026	26.56	28.77	24.10	25.67	25.67	2,497,100
Oct 8, 2026	27.49	28.80	23.50	24.11	24.11	1,644,600
Oct 7, 2026	28.94	30.43	26.70	29.89	29.89	864,600
Oct 6, 2026	30.26	31.04	29.30	30.54	30.54	839,500
Oct 5, 2026	30.86	31.06	28.44	29.63	29.63	639,100
Oct 2, 2026	26.76	30.50	26.60	30.35	30.35	1,491,400
Oct 1, 2026	22.60	27.89	22.19	27.26	27.26	2,921,300
Sep 30, 2026	23.71	24.20	21.53	22.32	22.32	859,100
Sep 29, 2026	22.68	24.68	22.16	23.08	23.08	1,698,700
Sep 28, 2026	22.75	24.34	20.58	21.57	21.57	1,221,200
Sep 25, 2026	24.18	24.69	22.94	23.72	23.72	1,281,700
Sep 24, 2026	23.59	24.66	22.91	22.94	22.94	1,125,600
Sep 23, 2026	26.49	26.50	24.25	24.53	24.53	1,322,500
Sep 22, 2026	26.37	28.50	25.32	26.20	26.20	1,989,300
Sep 21, 2026	29.18	30.18	27.49	28.23	28.23	1,746,500
Sep 18, 2026	25.63	27.69	25.08	27.54	27.54	1,800,500
Sep 17, 2026	25.44	26.62	23.10	24.12	24.12	1,352,400
Sep 16, 2026	21.60	23.77	21.35	23.12	23.12	1,154,400
Sep 15, 2026	20.21	21.50	20.08	20.30	20.30	606,400
Sep 14, 2026	22.74	22.79	19.51	19.66	19.66	1,789,000
Sep 11, 2026	26.11	27.54	24.27	26.28	26.28	1,407,700
Sep 10, 2026	24.62	27.25	23.85	24.37	24.37	1,209,500
Sep 9, 2026	25.86	27.80	25.86	26.12	26.12	1,000,300
Sep 8, 2026	22.70	28.08	22.60	25.81	25.81	2,571,000
Sep 4, 2026	21.00	22.96	20.00	22.65	22.65	1,556,600
Sep 3, 2026	20.64	20.66	18.61	20.06	20.06	450,400
Sep 2, 2026	20.97	21.25	19.92	20.64	20.64	331,600
Sep 1, 2026	20.86	21.82	20.05	21.15	21.15	363,100
Aug 31, 2026	22.26	22.80	21.72	22.18	22.18	313,800
Aug 28, 2026	24.19	24.47	22.20	22.30	22.30	620,000
Aug 27, 2026	26.48	27.20	24.41	25.06	25.06	972,700
Aug 26, 2026	23.58	25.07	23.19	24.91	24.91	874,000
Aug 25, 2026	23.78	24.55	22.92	23.90	23.90	769,900
Aug 24, 2026	21.92	22.70	19.84	21.90	21.90	1,017,900
Aug 21, 2026	25.42	26.76	23.30	24.34	24.34	1,605,600
Aug 20, 2026	24.53	24.67	22.41	24.35	24.35	1,248,900
Aug 19, 2026	28.02	28.24	23.55	24.04	24.04	1,658,400
Aug 18, 2026	31.16	32.14	27.25	27.58	27.58	2,889,300
Aug 17, 2026	33.41	38.96	32.80	36.72	36.72	2,211,100
Aug 14, 2026	32.63	35.86	30.22	32.03	32.03	2,294,300
Aug 13, 2026	35.77	39.61	31.76	32.15	32.15	3,331,600
Aug 12, 2026	38.73	39.61	34.89	38.47	38.47	3,901,500
Aug 11, 2026	32.37	33.53	30.32	32.80	32.80	835,600
Aug 10, 2026	46.34	46.66	32.16	32.16	32.16	2,230,500
Aug 7, 2026	41.28	47.63	40.00	45.11	45.11	2,014,800
Aug 6, 2026	31.59	39.70	30.27	35.38	35.38	933,200
Aug 5, 2026	32.35	38.31	32.35	34.35	34.35	890,300
Aug 4, 2026	34.21	35.68	31.98	33.51	33.51	1,474,900
Aug 3, 2026	20.97	27.55	20.02	26.73	26.73	465,600
Jul 31, 2026	24.62	25.50	21.58	22.42	22.42	947,900
Jul 30, 2026	19.36	20.46	18.85	20.16	20.16	821,200
Jul 29, 2026	19.58	19.90	16.10	16.22	16.22	455,300
Jul 28, 2026	21.79	22.00	17.08	19.67	19.67	620,600
Jul 27, 2026	27.20	27.20	22.00	24.90	24.90	251,900
Jul 24, 2026	32.01	32.40	26.75	26.97	26.97	247,800
Jul 23, 2026	32.39	36.72	32.28	33.58	33.58	398,000
Jul 22, 2026	32.46	35.11	32.45	33.60	33.60	325,300
Jul 21, 2026	32.68	35.05	31.62	34.65	34.65	438,500
Jul 20, 2026	28.63	30.82	28.12	28.35	28.35	336,200
Jul 17, 2026	23.68	28.20	22.50	26.86	26.86	309,300
Jul 16, 2026	28.06	29.38	26.08	26.61	26.61	387,200
Jul 15, 2026	34.52	34.80	27.44	31.41	31.41	349,500
Jul 14, 2026	35.63	36.00	33.09	33.77	33.77	335,200
Jul 13, 2026	34.44	36.62	32.88	33.08	33.08	305,700
Jul 10, 2026	36.57	38.44	35.00	36.99	36.99	233,800
Jul 9, 2026	39.61	40.75	37.47	37.67	37.67	372,700
Jul 8, 2026	34.12	37.94	32.80	35.37	35.37	449,500
Jul 7, 2026	36.44	38.46	32.50	34.70	34.70	440,800
Jul 6, 2026	39.27	43.89	39.22	39.98	39.98	338,800
Jul 2, 2026	46.48	49.50	37.50	39.32	39.32	456,500
Jul 1, 2026	50.15	53.98	46.53	48.74	48.74	367,000
Jun 30, 2026	54.94	57.70	52.60	56.05	56.05	330,400
Jun 29, 2026	51.96	55.38	41.72	55.17	55.17	665,000
Jun 26, 2026	55.42	56.00	48.83	52.37	52.37	456,800
Jun 25, 2026	61.91	63.50	51.50	60.47	60.47	688,900
Jun 24, 2026	54.72	57.49	48.63	56.10	56.10	662,300
Jun 23, 2026	56.20	58.70	52.59	53.33	53.33	663,100
Jun 22, 2026	58.52	71.00	53.87	67.11	67.11	1,079,500
Jun 18, 2026	57.77	60.20	53.10	56.50	56.50	567,500
Jun 17, 2026	56.32	57.63	53.12	53.56	53.56	415,100
Jun 16, 2026	67.22	67.57	54.60	55.04	55.04	606,300
Jun 15, 2026	62.00	66.24	58.72	64.54	64.54	507,400
Jun 12, 2026	52.59	58.58	47.61	56.22	56.22	1,089,000
Jun 11, 2026	48.17	52.00	45.30	50.11	50.11	698,800
Jun 10, 2026	47.82	52.89	45.68	47.89	47.89	906,700
Jun 9, 2026	64.10	65.12	41.81	48.05	48.05	1,578,900
Jun 8, 2026	60.78	66.37	54.78	62.36	62.36	901,400
Jun 5, 2026	64.58	68.79	54.33	55.28	55.28	937,700
Jun 4, 2026	62.93	73.60	56.43	70.00	70.00	1,191,300
Jun 3, 2026	74.48	75.64	66.19	68.79	68.79	1,296,700
Jun 2, 2026	59.11	73.98	57.60	72.17	72.17	1,842,700
Jun 1, 2026	49.51	54.10	48.50	53.26	53.26	688,400
May 29, 2026	56.52	57.75	47.50	52.98	52.98	1,152,100
May 28, 2026	60.04	62.49	55.44	57.83	57.83	511,000
May 27, 2026	59.89	60.67	52.13	58.50	58.50	678,100
May 26, 2026	59.49	60.79	55.23	58.69	58.69	918,500
May 22, 2026	58.84	59.58	55.06	57.60	57.60	387,600
May 21, 2026	52.03	59.28	52.03	58.12	58.12	633,900
May 20, 2026	53.66	54.31	48.41	52.43	52.43	1,727,500
May 19, 2026	50.73	54.50	45.98	50.86	50.86	705,900
May 18, 2026	59.60	60.84	50.67	53.65	53.65	2,187,700
May 15, 2026	60.83	64.00	56.18	59.78	59.78	1,372,900
May 14, 2026	66.99	69.48	62.53	67.11	67.11	1,038,100
May 13, 2026	67.00	69.80	59.08	67.22	67.22	1,476,600
May 12, 2026	57.97	60.11	50.00	57.78	57.78	1,109,500
May 11, 2026	49.73	61.05	48.22	59.72	59.72	1,470,400
May 8, 2026	44.21	48.25	41.60	47.20	47.20	1,206,500
May 7, 2026	45.83	48.01	39.67	42.32	42.32	1,925,200
May 6, 2026	49.58	53.06	46.59	50.17	50.17	2,541,500
May 5, 2026	45.39	50.41	44.70	47.69	47.69	1,198,400
May 4, 2026	50.23	51.35	44.31	46.35	46.35	1,183,100
May 1, 2026	43.49	47.75	40.87	46.28	46.28	954,900
Apr 30, 2026	41.34	43.82	38.75	43.49	43.49	812,100
Apr 29, 2026	40.82	41.42	37.88	39.45	39.45	922,400
Apr 28, 2026	39.12	41.69	35.94	39.31	39.31	818,500
Apr 27, 2026	46.67	47.41	40.99	44.18	44.18	439,600
Apr 24, 2026	48.82	50.04	45.58	48.46	48.46	511,700
Apr 23, 2026	50.55	54.69	45.50	48.85	48.85	584,000
Apr 22, 2026	53.00	57.06	49.18	52.71	52.71	650,600
Apr 21, 2026	53.86	56.20	49.83	50.68	50.68	464,700
Apr 20, 2026	52.28	52.28	48.37	52.03	52.03	476,200
Apr 17, 2026	49.14	51.21	47.55	51.03	51.03	502,900
Apr 16, 2026	42.63	47.35	42.63	46.50	46.50	706,600
Apr 15, 2026	43.05	44.96	40.10	41.09	41.09	286,600
Apr 14, 2026	44.15	44.21	38.75	42.68	42.68	650,500
Apr 13, 2026	40.48	42.50	39.74	41.20	41.20	657,000
Apr 10, 2026	38.00	41.86	33.21	41.21	41.21	1,010,400
Apr 9, 2026	35.06	39.45	33.46	35.19	35.19	717,700
Apr 8, 2026	33.64	35.20	31.04	34.57	34.57	739,500
Apr 7, 2026	28.09	29.76	26.94	28.71	28.71	324,300
Apr 6, 2026	30.66	31.50	27.59	28.31	28.31	355,200
Apr 2, 2026	23.72	30.20	23.72	29.57	29.57	541,900
Apr 1, 2026	26.60	29.04	26.56	27.19	27.19	499,500
Mar 31, 2026	22.50	25.20	21.70	25.04	25.04	496,700
Mar 30, 2026	28.02	28.07	20.64	21.45	21.45	586,900
Mar 27, 2026	26.90	28.95	25.88	26.67	26.67	437,700
Mar 26, 2026	30.99	31.72	26.66	26.66	26.66	775,900
Mar 25, 2026	35.23	35.55	31.55	35.12	35.12	452,100
Mar 24, 2026	29.39	35.19	29.39	34.10	34.10	599,100
Mar 23, 2026	30.31	32.88	28.64	30.07	30.07	695,800
Mar 20, 2026	36.27	36.73	26.54	29.95	29.95	792,900
Mar 19, 2026	28.61	35.35	27.54	35.31	35.31	552,300
Mar 18, 2026	29.80	32.81	29.48	30.92	30.92	462,000
Mar 17, 2026	25.64	29.68	24.85	27.95	27.95	496,700
Mar 16, 2026	30.34	32.00	27.64	28.69	28.69	407,800
Mar 13, 2026	30.07	30.07	27.40	27.67	27.67	246,400
Mar 12, 2026	28.52	29.50	26.73	27.27	27.27	351,700
Mar 11, 2026	30.74	31.31	27.63	29.75	29.75	679,200
Mar 10, 2026	31.66	34.67	31.45	32.19	32.19	568,000
Mar 9, 2026	26.10	30.36	26.10	29.70	29.70	584,000
Mar 6, 2026	27.10	31.44	24.85	26.12	26.12	277,500
Mar 5, 2026	32.28	36.39	28.84	30.54	30.54	435,800
Mar 4, 2026	43.00	43.00	32.60	36.11	36.11	618,500
Mar 3, 2026	39.59	41.44	35.15	37.04	37.04	440,900
Mar 2, 2026	38.09	43.16	36.00	43.16	43.16	594,400
Feb 27, 2026	29.00	33.39	28.90	32.60	32.60	175,300
Feb 26, 2026	36.67	36.67	30.00	30.71	30.71	225,100
Feb 25, 2026	34.20	38.27	33.54	35.34	35.34	109,000
Feb 24, 2026	32.00	33.88	30.50	32.06	32.06	144,400
Feb 23, 2026	31.20	32.21	30.20	30.75	30.75	184,900
Feb 20, 2026	27.05	31.61	27.05	30.50	30.50	101,400
Feb 19, 2026	24.17	27.00	24.04	26.90	26.90	6,400

Mobilize your Website

View Site in Mobile | Classic

Share by: