NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2x Long FIG Daily ETF (FIGG)
15.58
-1.09
(-6.55%)
At close: October 30 at 4:00:00 PM EDT
15.67
+0.12
(+0.77%)
Overnight: 10:11:13 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 FIGG 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
16.23
16.41
14.67
15.58
15.58
52,600
Oct 29, 2026
16.48
17.12
16.20
16.67
16.67
19,800
Oct 28, 2026
17.54
18.02
17.38
18.02
18.02
16,600
Oct 27, 2026
17.90
18.00
17.26
17.73
17.73
22,700
Oct 26, 2026
20.00
20.00
17.80
18.60
18.60
32,100
Oct 23, 2026
20.00
20.73
19.43
20.41
20.41
57,800
Oct 22, 2026
18.08
19.92
18.00
19.68
19.68
108,600
Oct 21, 2026
17.25
18.58
17.25
17.70
17.70
57,400
Oct 20, 2026
16.20
18.19
15.78
17.55
17.55
89,000
Oct 19, 2026
15.56
16.08
15.20
15.77
15.77
21,400
Oct 16, 2026
18.72
18.77
15.41
15.69
15.69
66,800
Oct 15, 2026
16.00
18.19
15.69
18.08
18.08
120,500
Oct 14, 2026
15.80
16.35
15.25
15.82
15.82
48,800
Oct 13, 2026
17.00
18.20
16.27
16.39
16.39
120,800
Oct 12, 2026
16.90
16.90
15.70
16.54
16.54
65,800
Oct 9, 2026
17.76
18.45
17.00
17.37
17.37
84,600
Oct 8, 2026
16.36
17.78
15.90
17.78
17.78
196,400
Oct 7, 2026
16.73
17.04
15.59
16.15
16.15
79,800
Oct 6, 2026
17.10
17.23
16.49
16.59
16.59
110,300
Oct 5, 2026
15.60
16.83
15.53
16.72
16.72
66,200
Oct 2, 2026
16.20
16.23
15.30
15.75
15.75
38,900
Oct 1, 2026
16.33
16.80
15.24
16.20
16.20
106,100
Sep 30, 2026
15.00
16.14
15.00
15.39
15.39
110,500
Sep 29, 2026
14.27
15.05
13.80
14.92
14.92
79,100
Sep 28, 2026
14.41
14.73
13.37
14.28
14.28
145,300
Sep 25, 2026
15.77
16.31
15.12
15.17
15.17
145,500
Sep 24, 2026
16.60
16.93
15.64
15.85
15.85
155,600
Sep 23, 2026
16.65
17.70
16.50
16.61
16.61
177,200
Sep 22, 2026
18.30
18.30
15.55
16.62
16.62
588,200
Sep 21, 2026
18.20
18.35
17.35
17.47
17.47
165,100
Sep 18, 2026
19.65
19.65
17.94
18.02
18.02
139,500
Sep 17, 2026
18.87
19.63
18.41
19.18
19.18
111,300
Sep 16, 2026
19.45
19.67
18.20
18.72
18.72
106,300
Sep 15, 2026
19.63
21.56
19.63
20.11
20.11
85,700
Sep 14, 2026
20.08
20.81
18.95
20.21
20.21
210,800
Sep 11, 2026
17.05
19.26
16.93
19.16
19.16
109,800
Sep 10, 2026
17.30
18.08
16.65
17.51
17.51
149,800
Sep 9, 2026
18.86
18.86
16.93
17.21
17.21
225,800
Sep 8, 2026
20.00
20.00
18.12
18.32
18.32
187,400
Sep 4, 2026
21.80
22.21
20.40
20.87
20.87
113,900
Sep 3, 2026
24.13
25.66
22.72
22.90
22.90
107,600
Sep 2, 2026
26.23
26.23
23.82
23.83
23.83
55,000
Sep 1, 2026
26.27
28.90
25.43
26.57
26.57
67,900
Aug 31, 2026
27.81
28.20
26.95
27.29
27.29
57,700
Aug 28, 2026
33.54
34.55
30.15
30.16
30.16
37,800
Aug 27, 2026
28.83
35.22
28.82
34.00
34.00
150,100
Aug 26, 2026
25.00
27.70
24.59
27.13
27.13
44,800
Aug 25, 2026
27.43
28.76
26.75
27.53
27.53
28,800
Aug 24, 2026
26.84
28.17
26.30
27.90
27.90
37,600
Aug 21, 2026
27.81
28.38
26.10
27.07
27.07
66,200
Aug 20, 2026
27.37
29.00
26.77
27.52
27.52
111,300
Aug 19, 2026
25.61
27.54
25.30
26.61
26.61
80,000
Aug 18, 2026
23.64
25.94
23.61
25.13
25.13
179,700
Aug 17, 2026
23.62
25.00
22.68
23.23
23.23
131,100
Aug 14, 2026
26.03
26.03
23.73
24.08
24.08
192,400
Aug 13, 2026
21.07
26.62
20.65
26.01
26.01
167,400
Aug 12, 2026
22.50
23.54
20.68
21.15
21.15
176,800
Aug 11, 2026
23.18
24.82
22.91
23.35
23.35
63,200
Aug 10, 2026
19.86
24.55
19.86
24.39
24.39
262,500
Aug 7, 2026
22.01
23.01
20.70
20.76
20.76
222,600
Aug 6, 2026
20.91
23.31
18.00
21.89
21.89
401,400
Aug 5, 2026
29.86
31.98
29.24
31.23
31.23
389,700
Aug 4, 2026
24.64
29.40
24.64
29.13
29.13
220,500
Aug 3, 2026
22.78
27.00
22.78
24.68
24.68
237,000
Jul 31, 2026
21.94
25.00
21.60
23.71
23.71
130,400
Jul 30, 2026
22.44
23.70
21.11
22.63
22.63
106,000
Jul 29, 2026
23.81
26.10
23.61
24.48
24.48
144,000
Jul 28, 2026
21.84
24.19
20.70
23.86
23.86
138,000
Jul 27, 2026
19.37
21.22
18.99
21.19
21.19
106,200
Jul 24, 2026
17.04
18.30
17.00
18.18
18.18
117,800
Jul 23, 2026
18.89
18.90
16.11
16.35
16.35
115,100
Jul 22, 2026
19.95
19.95
17.94
18.91
18.91
135,700
Jul 21, 2026
22.50
23.31
19.41
19.76
19.76
276,900
Jul 20, 2026
22.60
25.53
22.50
23.95
23.95
156,300
Jul 17, 2026
21.32
24.60
21.32
23.75
23.75
156,500
Jul 16, 2026
24.35
24.58
20.49
22.61
22.61
155,900
Jul 15, 2026
24.23
24.32
22.09
22.98
22.98
112,000
Jul 14, 2026
20.51
25.60
18.89
23.48
23.48
332,800
Jul 13, 2026
19.61
23.71
19.61
23.38
23.38
309,400
Jul 10, 2026
22.08
22.53
18.54
18.73
18.73
103,600
Jul 9, 2026
18.09
21.06
17.61
20.92
20.92
154,500
Jul 8, 2026
19.97
20.90
19.28
19.89
19.89
131,500
Jul 7, 2026
20.94
23.06
20.23
20.75
20.75
319,000
Jul 6, 2026
18.66
20.12
17.14
18.90
18.90
154,800
Jul 2, 2026
16.02
20.26
16.02
19.38
19.38
402,800
Jul 1, 2026
15.15
17.17
15.00
16.34
16.34
268,900
Jun 30, 2026
15.36
16.00
13.92
14.16
14.16
164,100
Jun 29, 2026
15.85
16.00
14.93
15.69
15.69
188,600
Jun 26, 2026
12.47
15.11
12.47
15.00
15.00
315,600
Jun 25, 2026
14.95
14.95
12.40
12.40
12.40
231,300
Jun 24, 2026
15.99
16.86
14.96
15.41
15.41
129,600
Jun 23, 2026
16.35
17.75
15.94
16.16
16.16
184,200
Jun 22, 2026
15.40
17.91
15.00
16.18
16.18
180,800
Jun 18, 2026
15.71
16.34
14.89
15.84
15.84
215,600
Jun 17, 2026
16.19
17.43
14.89
15.49
15.49
347,100
Jun 16, 2026
14.88
15.29
14.30
14.48
14.48
113,400
Jun 15, 2026
15.97
16.74
15.30
15.30
15.30
189,100
Jun 12, 2026
16.07
16.24
14.17
15.32
15.32
237,500
Jun 11, 2026
17.37
17.44
15.82
16.79
16.79
171,900
Jun 10, 2026
17.77
19.15
17.42
17.74
17.74
84,800
Jun 9, 2026
19.60
20.10
17.60
18.86
18.86
192,600
Jun 8, 2026
21.46
21.81
20.08
20.18
20.18
151,500
Jun 5, 2026
22.58
22.92
20.44
21.36
21.36
263,100
Jun 4, 2026
24.92
25.20
22.90
23.00
23.00
267,100
Jun 3, 2026
26.00
26.05
22.51
23.47
23.47
324,200
Jun 2, 2026
30.01
30.90
26.25
26.85
26.85
520,600
Jun 1, 2026
31.86
35.46
29.92
33.91
33.91
561,900
May 29, 2026
24.94
30.71
24.34
30.20
30.20
529,500
May 28, 2026
22.21
26.33
21.62
25.61
25.61
274,300
May 27, 2026
21.88
23.55
21.01
21.45
21.45
319,900
May 26, 2026
23.86
25.08
22.60
22.67
22.67
170,400
May 22, 2026
22.37
25.19
22.37
24.43
24.43
249,600
May 21, 2026
24.11
24.20
21.84
22.02
22.02
247,800
May 20, 2026
24.16
24.53
22.51
24.19
24.19
162,100
May 19, 2026
29.25
31.80
25.47
25.82
25.82
419,000
May 18, 2026
23.31
28.50
22.62
28.41
28.41
692,600
May 15, 2026
23.76
27.27
22.08
25.16
25.16
1,233,700
May 14, 2026
19.30
20.46
17.91
20.01
20.01
712,300
May 13, 2026
17.82
18.35
16.94
17.80
17.80
122,400
May 12, 2026
19.59
19.59
18.09
18.38
18.38
99,700
May 11, 2026
20.55
22.15
18.95
19.87
19.87
175,800
May 8, 2026
19.82
21.50
19.09
21.17
21.17
255,200
May 7, 2026
20.01
22.69
20.01
21.15
21.15
435,100
May 6, 2026
18.51
19.00
17.56
18.63
18.63
90,800
May 5, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
20.39
20.39
18.00
18.86
18.86
81,000
May 4, 2026
17.60
21.20
17.60
19.82
19.82
367,420
May 1, 2026
17.24
18.40
16.68
17.54
17.54
212,490
Apr 30, 2026
14.10
16.16
13.86
15.72
15.72
201,960
Apr 29, 2026
14.98
14.98
14.04
14.34
14.34
92,500
Apr 28, 2026
15.42
15.78
14.80
14.94
14.94
91,070
Apr 27, 2026
15.42
15.96
14.64
15.12
15.12
139,805
Apr 24, 2026
15.10
15.60
14.06
15.42
15.42
248,985
Apr 23, 2026
17.48
17.60
14.12
15.20
15.20
562,190
Apr 22, 2026
18.58
19.60
18.22
18.90
18.90
202,065
Apr 21, 2026
18.60
21.00
17.84
17.90
17.90
382,095
Apr 20, 2026
17.88
19.10
17.68
18.58
18.58
205,755
Apr 17, 2026
22.60
23.60
17.80
18.36
18.36
390,355
Apr 16, 2026
23.20
23.30
19.20
21.40
21.40
245,275
Apr 15, 2026
18.74
21.60
18.20
21.50
21.50
235,440
Apr 14, 2026
20.00
21.30
16.24
17.72
17.72
433,720
Apr 13, 2026
17.38
19.58
16.60
19.16
19.16
187,750
Apr 10, 2026
19.46
19.46
16.44
17.18
17.18
230,340
Apr 9, 2026
21.20
21.50
18.50
19.08
19.08
394,620
Apr 8, 2026
26.40
28.00
21.40
21.60
21.60
197,930
Apr 7, 2026
24.00
24.40
22.60
23.90
23.90
81,605
Apr 6, 2026
24.40
24.94
23.40
24.30
24.30
68,135
Apr 2, 2026
22.20
24.26
20.80
23.90
23.90
114,330
Apr 1, 2026
24.40
24.60
21.80
22.10
22.10
132,795
Mar 31, 2026
21.80
24.50
21.70
23.82
23.82
165,420
Mar 30, 2026
21.80
22.80
21.00
21.70
21.70
84,380
Mar 27, 2026
25.20
25.20
21.00
21.80
21.80
307,540
Mar 26, 2026
23.80
27.20
23.80
26.42
26.42
267,910
Mar 25, 2026
27.00
27.20
23.20
24.20
24.20
238,145
Mar 24, 2026
28.40
28.40
24.70
25.90
25.90
241,265
Mar 23, 2026
31.60
32.00
28.20
29.50
29.50
338,380
Mar 20, 2026
31.20
31.90
29.08
30.70
30.70
147,610
Mar 19, 2026
34.00
36.40
30.20
32.10
32.10
339,495
Mar 18, 2026
40.60
41.30
33.90
35.06
35.06
197,770
Mar 17, 2026
40.40
43.20
40.20
41.60
41.60
58,105
Mar 16, 2026
39.00
40.90
38.20
40.80
40.80
91,505
Mar 13, 2026
38.00
39.80
35.94
37.40
37.40
107,490
Mar 12, 2026
43.00
45.20
37.80
38.00
38.00
177,075
Mar 11, 2026
45.80
49.10
42.80
43.18
43.18
107,000
Mar 10, 2026
51.30
51.30
44.50
44.60
44.60
201,105
Mar 9, 2026
46.00
52.60
46.00
52.00
52.00
144,640
Mar 6, 2026
48.80
49.50
46.40
47.80
47.80
129,745
Mar 5, 2026
49.40
57.20
48.00
51.70
51.70
226,260
Mar 4, 2026
53.00
55.20
49.20
49.46
49.46
140,610
Mar 3, 2026
45.00
54.00
44.20
53.48
53.48
141,405
Mar 2, 2026
45.00
50.80
45.00
48.40
48.40
138,520
Feb 27, 2026
47.00
51.00
46.50
48.94
48.94
99,090
Feb 26, 2026
52.50
60.40
50.80
51.90
51.90
255,070
Feb 25, 2026
46.80
56.80
46.70
55.60
55.60
178,530
Feb 24, 2026
36.00
43.70
36.00
43.60
43.60
271,205
Feb 23, 2026
37.20
37.20
32.00
35.60
35.60
266,915
Feb 20, 2026
38.00
47.00
37.00
39.80
39.80
315,265
Feb 19, 2026
39.20
41.20
32.00
39.20
39.20
618,570
Feb 18, 2026
31.20
36.40
30.90
34.80
34.80
208,850
Feb 17, 2026
30.80
32.80
28.44
31.40
31.40
53,380
Feb 13, 2026
29.00
32.00
29.00
30.20
30.20
28,255
Feb 12, 2026
31.00
31.00
26.40
28.96
28.96
56,550
Feb 11, 2026
33.20
33.40
29.10
30.34
30.34
71,540
Feb 10, 2026
29.60
37.56
29.00
34.80
34.80
146,365
Feb 9, 2026
28.60
30.20
26.60
29.58
29.58
28,330
Feb 6, 2026
31.00
31.20
26.40
29.00
29.00
59,940
Feb 5, 2026
29.40
31.80
27.80
29.58
29.58
33,320
Feb 4, 2026
27.00
31.20
23.60
30.80
30.80
101,385
Feb 3, 2026
34.40
34.40
26.60
27.84
27.84
112,010
Feb 2, 2026
40.80
40.80
35.60
35.80
35.80
45,745
Jan 30, 2026
45.00
45.60
41.60
42.02
42.02
28,105
Jan 29, 2026
55.00
55.00
44.60
45.40
45.40
46,865
Jan 28, 2026
52.20
57.60
50.80
57.00
57.00
33,200
Jan 27, 2026
53.20
54.00
49.42
51.40
51.40
25,195
Jan 26, 2026
53.20
55.60
50.30
53.80
53.80
32,780
Jan 23, 2026
50.60
54.90
49.20
53.00
53.00
44,190
Jan 22, 2026
47.80
53.00
46.60
51.20
51.20
45,505
Jan 21, 2026
49.60
49.78
45.60
46.80
46.80
44,220
Jan 20, 2026
50.80
52.80
48.00
49.20
49.20
56,580
Jan 16, 2026
63.60
63.60
55.60
56.00
56.00
59,400
Jan 15, 2026
66.60
67.40
64.40
64.40
64.40
24,360
Jan 14, 2026
74.00
75.20
66.40
67.60
67.60
33,145
Jan 13, 2026
85.80
86.50
70.50
72.80
72.80
60,940
Jan 12, 2026
90.20
92.80
84.40
86.32
86.32
8,190
Jan 9, 2026
90.60
93.80
84.30
90.28
90.28
7,525
Jan 8, 2026
91.00
92.40
85.20
90.80
90.80
8,190
Jan 7, 2026
90.60
93.40
86.80
90.58
90.58
6,530
Jan 6, 2026
88.20
91.40
83.20
91.10
91.10
6,925
Jan 5, 2026
95.40
96.60
85.80
90.02
90.02
9,915
Jan 2, 2026
93.60
93.80
85.80
92.00
92.00
6,565
Dec 31, 2025
92.20
92.20
87.60
91.24
91.24
5,985
Dec 30, 2025
92.40
96.40
92.00
92.26
92.26
6,280
Dec 29, 2025
92.80
97.40
92.62
93.20
93.20
4,540
Dec 26, 2025
100.20
101.60
94.00
97.02
97.02
5,070
Dec 24, 2025
95.02
98.80
95.02
98.78
98.78
4,395
Dec 23, 2025
99.60
99.60
91.62
96.58
96.58
6,515
Dec 22, 2025
104.60
105.80
99.00
100.68
100.68
7,880
Dec 19, 2025
92.48
102.40
92.48
102.40
102.40
7,645
Dec 18, 2025
93.90
97.54
88.60
90.68
90.68
10,290
Dec 17, 2025
86.00
94.38
85.00
92.34
92.34
11,055
Dec 16, 2025
80.20
86.60
80.20
85.80
85.80
8,060
Dec 15, 2025
85.40
85.80
76.32
81.60
81.60
22,290
Dec 12, 2025
99.92
99.92
86.10
86.40
86.40
18,785
Dec 11, 2025
100.20
100.20
95.60
99.80
99.80
12,275
Dec 10, 2025
99.00
108.00
97.20
103.78
103.78
10,755
Dec 9, 2025
92.20
101.44
91.80
98.60
98.60
7,495
Dec 8, 2025
96.80
96.80
89.82
95.00
95.00
20,505
Dec 5, 2025
99.00
101.00
93.40
96.26
96.26
18,935
Dec 4, 2025
92.00
102.60
90.88
100.72
100.72
24,865
Dec 3, 2025
89.00
94.60
84.80
94.36
94.36
19,660
Dec 2, 2025
88.00
91.40
87.20
88.36
88.36
17,260
Dec 1, 2025
83.00
87.80
79.00
85.52
85.52
11,400
Nov 28, 2025
89.40
90.00
86.00
87.02
87.02
5,670
Nov 26, 2025
83.58
89.40
82.40
88.58
88.58
6,085
Nov 25, 2025
83.60
85.60
75.80
85.00
85.00
10,375
Nov 24, 2025
79.60
86.00
75.40
85.80
85.80
14,160
Nov 21, 2025
76.40
80.40
73.20
79.60
79.60
10,460
Nov 20, 2025
90.40
92.00
75.92
77.00
77.00
22,340
Nov 19, 2025
90.40
91.40
86.40
87.00
87.00
10,840
Nov 18, 2025
91.60
94.66
87.40
93.30
93.30
16,125
Nov 17, 2025
98.00
101.40
91.40
95.80
95.80
24,445
Nov 14, 2025
110.00
116.40
101.70
102.14
102.14
13,310
Nov 13, 2025
130.00
130.20
109.80
113.00
113.00
31,150
Nov 12, 2025
135.00
142.20
130.80
135.00
135.00
13,635
Nov 11, 2025
133.60
139.98
128.00
137.40
137.40
17,840
Nov 10, 2025
138.20
138.30
124.00
136.80
136.80
27,335
Nov 7, 2025
137.20
140.60
128.90
135.20
135.20
37,320
Nov 6, 2025
144.60
151.40
129.00
147.80
147.80
67,630
Nov 5, 2025
144.60
150.80
134.00
136.40
136.40
29,325
Nov 4, 2025
151.80
165.60
144.40
147.20
147.20
7,690
Nov 3, 2025
175.60
175.60
158.00
162.98
162.98
13,075
Oct 31, 2025
165.40
177.58
155.00
175.40
175.40
21,615
