Cboe US - BOATS Real Time Price
USD
Tradr 2X Long CRML Daily ETF (CRMX)
16.57
-4.07
(-19.71%)
At close: October 30 at 3:54:14 PM EDT
16.62
+0.05
(+0.29%)
Overnight: 12:21:40 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.
Trade CRMX 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
18.20
18.20
15.72
16.57
16.57
54,500
Oct 29, 2026
18.83
20.64
18.69
20.64
20.64
123,700
Oct 28, 2026
20.24
21.39
18.45
19.89
19.89
100,700
Oct 27, 2026
15.45
21.96
15.40
21.45
21.45
75,700
Oct 26, 2026
13.39
14.35
13.39
13.83
13.83
18,900
Oct 23, 2026
12.85
14.09
12.73
13.79
13.79
44,100
Oct 22, 2026
14.60
14.72
12.03
12.92
12.92
45,200
Oct 21, 2026
14.35
15.42
14.35
15.07
15.07
31,000
Oct 20, 2026
13.99
14.80
12.70
14.19
14.19
30,000
Oct 19, 2026
17.52
17.52
14.56
14.56
14.56
47,300
Oct 16, 2026
15.99
18.37
15.80
16.87
16.87
39,600
Oct 15, 2026
12.82
16.90
12.30
16.86
16.86
41,100
Oct 14, 2026
16.01
16.01
13.50
13.89
13.89
70,100
Oct 13, 2026
16.11
16.29
14.85
15.25
15.25
52,500
Oct 12, 2026
15.94
16.95
15.38
16.53
16.53
13,700
Oct 9, 2026
16.80
16.80
15.54
16.61
16.61
54,800
Oct 8, 2026
17.14
17.46
16.00
16.54
16.54
29,000
Oct 7, 2026
18.74
18.74
17.77
17.78
17.78
18,600
Oct 6, 2026
19.97
20.58
19.44
19.44
19.44
45,900
Oct 5, 2026
20.55
20.55
18.50
20.21
20.21
110,700
Oct 2, 2026
18.80
18.91
17.66
17.76
17.76
40,300
Oct 1, 2026
18.58
19.30
17.93
18.79
18.79
25,900
Sep 30, 2026
20.20
21.20
18.93
19.07
19.07
36,100
Sep 29, 2026
21.53
21.56
19.51
19.56
19.56
21,700
Sep 28, 2026
20.71
22.08
20.36
21.31
21.31
42,100
Sep 25, 2026
23.93
24.56
21.70
22.29
22.29
85,800
Sep 24, 2026
22.36
25.67
22.09
24.14
24.14
109,000
Sep 23, 2026
25.83
25.83
21.07
21.51
21.51
97,500
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
30.66
31.14
26.75
26.75
26.75
203,600
Sep 21, 2026
29.20
34.06
28.37
32.16
32.16
461,925
Sep 18, 2026
19.60
19.60
17.48
18.40
18.40
65,100
Sep 17, 2026
18.40
20.08
18.20
19.08
19.08
51,725
Sep 16, 2026
18.80
19.52
16.68
16.96
16.96
61,300
Sep 15, 2026
16.51
17.12
16.32
16.48
16.48
22,550
Sep 14, 2026
15.88
18.12
14.94
17.00
17.00
70,975
Sep 11, 2026
18.40
18.96
16.76
16.92
16.92
47,625
Sep 10, 2026
19.44
20.24
18.48
18.56
18.56
40,325
Sep 9, 2026
22.20
22.96
19.62
20.66
20.66
46,500
Sep 8, 2026
21.96
22.78
21.36
22.20
22.20
41,350
Sep 4, 2026
24.88
24.88
21.64
21.72
21.72
63,050
Sep 3, 2026
22.72
24.00
22.00
22.32
22.32
28,750
Sep 2, 2026
20.24
22.55
19.76
21.88
21.88
50,000
Sep 1, 2026
19.56
22.36
18.24
19.76
19.76
65,800
Aug 31, 2026
20.76
21.78
20.28
21.52
21.52
26,350
Aug 28, 2026
27.24
28.96
20.76
21.00
21.00
82,000
Aug 27, 2026
27.68
30.24
26.24
27.40
27.40
43,400
Aug 26, 2026
26.28
30.92
26.00
26.72
26.72
150,625
Aug 25, 2026
20.00
27.68
20.00
27.68
27.68
154,525
Aug 24, 2026
21.16
21.88
18.72
19.44
19.44
54,750
Aug 21, 2026
16.64
22.64
16.64
22.16
22.16
136,825
Aug 20, 2026
17.16
17.16
14.80
15.20
15.20
31,500
Aug 19, 2026
17.72
18.64
16.76
17.36
17.36
29,000
Aug 18, 2026
17.88
19.57
17.24
17.24
17.24
17,875
Aug 17, 2026
19.96
20.40
18.84
19.72
19.72
26,000
Aug 14, 2026
20.32
23.40
20.12
20.36
20.36
76,150
Aug 13, 2026
19.56
20.76
19.40
19.92
19.92
36,550
Aug 12, 2026
22.36
22.36
20.00
20.20
20.20
42,950
Aug 11, 2026
21.96
22.04
20.64
21.32
21.32
30,500
Aug 10, 2026
25.20
25.20
21.96
22.28
22.28
35,775
Aug 7, 2026
22.92
25.56
22.56
24.48
24.48
62,900
Aug 6, 2026
18.84
22.03
18.52
20.08
20.08
28,200
Aug 5, 2026
21.12
23.68
20.40
20.92
20.92
62,725
Aug 4, 2026
22.08
22.36
19.48
21.56
21.56
91,450
Aug 3, 2026
14.92
19.60
13.80
19.12
19.12
73,600
Jul 31, 2026
15.60
16.20
14.00
14.48
14.48
31,200
Jul 30, 2026
13.88
15.20
13.80
15.00
15.00
34,325
Jul 29, 2026
15.76
15.76
12.76
12.88
12.88
68,275
Jul 28, 2026
16.80
16.80
14.48
15.76
15.76
32,725
Jul 27, 2026
17.44
18.98
16.80
17.96
17.96
22,975
Jul 24, 2026
18.28
18.28
16.56
16.84
16.84
33,050
Jul 23, 2026
19.60
20.96
18.08
18.72
18.72
40,700
Jul 22, 2026
20.20
24.92
20.20
21.24
21.24
75,350
Jul 21, 2026
20.52
21.64
19.64
20.12
20.12
47,150
Jul 20, 2026
21.40
21.40
18.09
19.28
19.28
53,850
Jul 17, 2026
21.72
22.56
20.00
20.68
20.68
31,125
Jul 16, 2026
27.60
27.60
22.08
23.04
23.04
32,975
Jul 15, 2026
32.24
32.32
28.21
28.48
28.48
13,275
Jul 14, 2026
31.60
32.80
30.52
32.32
32.32
20,850
Jul 13, 2026
31.84
31.84
27.40
29.12
29.12
23,950
Jul 10, 2026
38.72
38.72
32.80
32.80
32.80
23,250
Jul 9, 2026
37.30
38.84
36.30
37.36
37.36
10,075
Jul 8, 2026
39.80
39.80
33.00
37.76
37.76
21,150
Jul 7, 2026
42.88
43.32
36.84
40.00
40.00
18,975
Jul 6, 2026
49.52
52.40
44.76
44.76
44.76
12,575
Jul 2, 2026
52.28
56.24
47.12
47.88
47.88
13,750
Jul 1, 2026
52.40
54.88
51.20
51.36
51.36
6,950
Jun 30, 2026
55.92
56.64
53.60
55.00
55.00
8,700
Jun 29, 2026
50.24
55.48
50.04
55.48
55.48
24,750
Jun 26, 2026
42.72
52.80
42.72
52.72
52.72
34,750
Jun 25, 2026
47.00
47.44
40.76
45.40
45.40
21,925
Jun 24, 2026
49.84
53.16
45.12
46.64
46.64
16,350
Jun 23, 2026
49.92
58.07
49.84
50.20
50.20
33,650
Jun 22, 2026
57.96
60.00
53.48
58.36
58.36
45,350
Jun 18, 2026
57.36
57.72
52.92
55.64
55.64
25,250
Jun 17, 2026
51.44
59.20
50.96
54.28
54.28
52,100
Jun 16, 2026
58.32
58.44
49.34
49.40
49.40
21,225
Jun 15, 2026
57.88
61.66
57.08
59.37
59.37
27,825
Jun 12, 2026
52.76
54.00
49.04
53.60
53.60
18,475
Jun 11, 2026
46.68
53.48
45.84
52.36
52.36
31,375
Jun 10, 2026
46.44
51.60
45.96
46.20
46.20
24,275
Jun 9, 2026
56.44
57.30
44.04
48.84
48.84
38,450
Jun 8, 2026
54.96
57.51
52.00
56.24
56.24
31,700
Jun 5, 2026
63.20
63.20
49.96
52.92
52.92
61,250
Jun 4, 2026
64.60
68.76
62.80
68.56
68.56
27,950
Jun 3, 2026
78.40
81.96
67.20
68.94
68.94
82,050
Jun 2, 2026
84.88
90.44
79.08
82.20
82.20
59,825
Jun 1, 2026
70.60
87.28
66.00
84.36
84.36
103,025
May 29, 2026
81.00
81.00
69.88
71.88
71.88
53,200
May 28, 2026
74.50
84.00
72.36
77.88
77.88
61,275
May 27, 2026
73.88
78.80
70.48
77.40
77.40
45,400
May 26, 2026
73.04
82.60
69.32
79.60
79.60
63,850
May 22, 2026
72.28
80.56
68.24
70.16
70.16
84,075
May 21, 2026
74.84
76.81
68.80
72.60
72.60
119,625
May 20, 2026
59.44
69.72
57.10
66.60
66.60
68,800
May 19, 2026
60.76
61.96
55.24
55.92
55.92
42,300
May 18, 2026
74.08
74.08
60.28
66.00
66.00
62,775
May 15, 2026
71.96
82.48
70.60
73.64
73.64
59,200
May 14, 2026
77.44
84.64
67.60
79.28
79.28
78,875
May 13, 2026
80.88
87.16
76.16
77.84
77.84
50,275
May 12, 2026
84.48
93.60
76.28
82.36
82.36
60,850
May 11, 2026
86.00
99.20
78.80
87.38
87.38
89,350
May 8, 2026
100.80
106.00
91.00
93.00
93.00
105,150
May 7, 2026
117.60
117.60
93.60
98.52
98.52
110,475
May 6, 2026
114.20
121.96
102.00
115.84
115.84
143,925
May 5, 2026
107.72
118.40
101.88
106.32
106.32
175,925
May 4, 2026
103.08
116.48
97.09
100.24
100.24
206,950
May 1, 2026
96.56
99.68
85.80
93.48
93.48
139,350
Apr 30, 2026
81.96
101.00
80.56
98.76
98.76
166,800
Apr 29, 2026
91.24
91.96
75.00
79.06
79.06
195,775
Apr 28, 2026
106.48
118.40
84.80
85.88
85.88
270,825
Apr 27, 2026
103.32
135.52
90.38
133.72
133.72
374,275
Apr 24, 2026
85.48
91.56
74.80
89.20
89.20
152,125
Apr 23, 2026
89.64
92.44
73.02
77.20
77.20
107,550
Apr 22, 2026
83.32
96.32
81.33
96.28
96.28
187,400
Apr 21, 2026
95.76
95.76
75.04
75.20
75.20
237,375
Apr 20, 2026
121.52
133.08
95.00
102.52
102.52
203,525
Apr 17, 2026
94.80
130.16
94.16
113.44
113.44
517,200
Apr 16, 2026
64.56
68.36
59.64
66.44
66.44
67,350
Apr 15, 2026
61.20
67.24
58.60
61.46
61.46
57,300
Apr 14, 2026
70.12
72.00
58.56
60.40
60.40
76,050
Apr 13, 2026
56.04
64.38
54.20
63.00
63.00
42,325
Apr 10, 2026
64.00
77.80
60.04
61.24
61.24
85,600
Apr 9, 2026
54.72
64.80
54.12
59.92
59.92
55,100
Apr 8, 2026
60.52
61.96
54.76
57.92
57.92
96,025
Apr 7, 2026
50.48
50.92
44.24
48.00
48.00
60,600
Apr 6, 2026
55.64
56.88
51.20
51.76
51.76
55,075
Apr 2, 2026
46.56
61.00
46.00
55.88
55.88
60,000
Apr 1, 2026
54.16
64.76
53.00
55.00
55.00
119,250
Mar 31, 2026
38.72
51.32
38.62
49.91
49.91
71,150
Mar 30, 2026
42.64
42.88
35.18
36.24
36.24
18,575
Mar 27, 2026
44.44
44.44
40.56
40.56
40.56
16,975
Mar 26, 2026
48.40
49.64
45.10
45.24
45.24
18,575
Mar 25, 2026
56.00
59.00
50.80
51.48
51.48
22,575
Mar 24, 2026
55.40
57.98
51.36
52.48
52.48
18,250
Mar 23, 2026
53.08
58.00
48.65
56.20
56.20
45,825
Mar 20, 2026
59.44
59.44
48.04
50.04
50.04
36,375
Mar 19, 2026
59.24
60.40
53.20
59.72
59.72
46,100
Mar 18, 2026
67.20
67.98
64.00
64.00
64.00
24,375
Mar 17, 2026
70.76
73.28
69.00
70.96
70.96
23,325
Mar 16, 2026
71.56
76.08
64.80
70.48
70.48
42,875
Mar 13, 2026
74.90
78.96
67.20
69.36
69.36
27,475
Mar 12, 2026
76.52
77.12
70.00
73.00
73.00
25,450
Mar 11, 2026
83.52
88.08
73.04
79.64
79.64
50,450
Mar 10, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
69.10
91.60
68.64
86.36
86.36
62,525
Mar 9, 2026
63.12
69.60
58.92
68.40
68.40
30,742
Mar 6, 2026
77.16
83.40
67.32
67.32
67.32
28,025
Mar 5, 2026
86.28
91.20
75.24
81.36
81.36
31,733
Mar 4, 2026
88.44
92.76
84.84
86.88
86.88
22,108
Mar 3, 2026
91.20
92.40
75.12
84.60
84.60
41,433
Mar 2, 2026
84.24
109.20
81.84
103.08
103.08
42,767
Feb 27, 2026
100.08
101.71
84.47
91.92
91.92
29,308
Feb 26, 2026
98.64
110.88
94.80
106.32
106.32
42,108
Feb 25, 2026
109.44
114.00
100.80
104.88
104.88
63,258
Feb 24, 2026
90.60
117.36
89.76
104.28
104.28
90,608
Feb 23, 2026
74.40
96.91
70.20
96.00
96.00
51,342
Feb 20, 2026
78.72
84.95
72.84
75.48
75.48
23,958
Feb 19, 2026
77.04
83.40
70.80
81.48
81.48
33,958
Feb 18, 2026
79.08
87.60
75.00
80.52
80.52
29,650
Feb 17, 2026
77.40
82.56
69.00
81.24
81.24
39,775
Feb 13, 2026
92.04
95.28
78.72
79.80
79.80
50,775
Feb 12, 2026
104.70
105.48
87.36
90.36
90.36
39,433
Feb 11, 2026
125.16
126.72
103.14
108.72
108.72
39,433
Feb 10, 2026
141.00
147.23
114.60
115.80
115.80
36,400
Feb 9, 2026
113.16
142.68
100.32
137.88
137.88
59,833
Feb 6, 2026
122.04
122.28
105.72
117.84
117.84
49,075
Feb 5, 2026
159.12
167.52
108.00
111.84
111.84
62,233
Feb 4, 2026
234.24
234.24
162.00
174.24
174.24
57,317
Feb 3, 2026
197.40
249.90
195.60
242.64
242.64
82,192
Feb 2, 2026
210.90
239.76
170.23
173.76
173.76
99,142
Jan 30, 2026
216.12
249.24
186.72
190.68
190.68
68,408
Jan 29, 2026
282.24
282.24
213.24
222.60
222.60
92,950
Jan 28, 2026
376.20
380.76
336.01
338.58
338.58
38,500
Jan 27, 2026
363.96
414.60
302.40
390.78
390.78
63,133
Jan 26, 2026
577.32
577.32
360.00
395.04
395.04
58,550
Jan 23, 2026
423.12
513.36
342.00
506.16
506.16
63,533
Jan 22, 2026
309.24
463.20
293.28
410.64
410.64
70,533
Jan 21, 2026
387.00
434.64
259.56
300.00
300.00
70,133
Jan 20, 2026
449.88
459.84
331.68
375.84
375.84
41,433
Jan 16, 2026
386.76
419.05
312.00
396.96
396.96
21,117
Jan 15, 2026
383.40
415.64
348.24
380.40
380.40
19,525
Jan 14, 2026
263.52
451.68
250.84
411.12
411.12
45,192
Jan 13, 2026
287.40
294.18
241.08
252.24
252.24
4,967
