NasdaqGM - BOATS Real Time Price
USD
Leverage Shares 2X Long GLW Daily ETF (GLWG)
8.08
-0.79
(-8.91%)
At close: October 30 at 4:00:02 PM EDT
8.46
+0.38
(+4.70%)
Overnight: 1:42:17 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
|
7.81 | 8.55 | 7.75 | 8.08 | 8.08 | 752,600 |
|
Oct 29, 2026
|
8.93 | 9.38 | 8.78 | 8.87 | 8.87 | 749,500 |
|
Oct 28, 2026
|
8.93 | 9.45 | 8.42 | 9.20 | 9.20 | 1,335,900 |
|
Oct 27, 2026
|
8.96 | 8.96 | 7.92 | 8.57 | 8.57 | 2,381,400 |
|
Oct 26, 2026
|
8.26 | 8.85 | 8.08 | 8.69 | 8.69 | 615,100 |
|
Oct 23, 2026
|
8.22 | 8.61 | 7.96 | 8.21 | 8.21 | 381,100 |
|
Oct 22, 2026
|
9.00 | 9.01 | 8.05 | 8.26 | 8.26 | 702,400 |
|
Oct 21, 2026
|
9.96 | 10.11 | 9.63 | 9.87 | 9.87 | 321,900 |
|
Oct 20, 2026
|
9.12 | 9.70 | 8.85 | 9.48 | 9.48 | 483,400 |
|
Oct 19, 2026
|
10.05 | 10.22 | 9.48 | 9.55 | 9.55 | 654,400 |
|
Oct 16, 2026
|
10.13 | 10.24 | 9.40 | 9.46 | 9.46 | 486,400 |
|
Oct 15, 2026
|
9.87 | 10.44 | 9.59 | 10.41 | 10.41 | 709,400 |
|
Oct 14, 2026
|
11.43 | 11.82 | 10.56 | 10.80 | 10.80 | 1,026,900 |
|
Oct 13, 2026
|
11.38 | 12.08 | 10.94 | 12.03 | 12.03 | 606,700 |
|
Oct 12, 2026
|
13.23 | 13.23 | 11.61 | 11.88 | 11.88 | 1,187,100 |
|
Oct 9, 2026
|
13.56 | 13.89 | 12.58 | 13.46 | 13.46 | 949,400 |
|
Oct 8, 2026
|
13.97 | 14.18 | 12.50 | 12.83 | 12.83 | 1,398,200 |
|
Oct 7, 2026
|
14.63 | 15.22 | 14.47 | 14.75 | 14.75 | 915,700 |
|
Oct 6, 2026
|
14.50 | 16.10 | 14.33 | 15.83 | 15.83 | 1,676,500 |
|
Oct 5, 2026
|
15.10 | 15.10 | 13.94 | 14.03 | 14.03 | 869,300 |
|
Oct 2, 2026
|
14.91 | 15.17 | 14.20 | 14.99 | 14.99 | 1,213,200 |
|
Oct 1, 2026
|
13.27 | 14.44 | 12.77 | 14.33 | 14.33 | 1,290,200 |
|
Sep 30, 2026
|
14.16 | 14.39 | 13.03 | 13.22 | 13.22 | 915,000 |
|
Sep 29, 2026
|
13.81 | 14.52 | 13.60 | 14.08 | 14.08 | 1,403,900 |
|
Sep 28, 2026
|
13.32 | 13.60 | 12.48 | 12.86 | 12.86 | 838,800 |
|
Sep 25, 2026
|
13.77 | 13.96 | 13.40 | 13.76 | 13.76 | 572,300 |
|
Sep 24, 2026
|
12.75 | 13.74 | 12.60 | 13.35 | 13.35 | 629,500 |
|
Sep 23, 2026
|
14.44 | 14.52 | 13.26 | 13.44 | 13.44 | 902,600 |
|
Sep 22, 2026
|
13.89 | 14.56 | 13.54 | 14.35 | 14.35 | 1,118,700 |
|
Sep 21, 2026
|
13.81 | 14.39 | 13.10 | 14.24 | 14.24 | 1,466,200 |
|
Sep 18, 2026
|
13.11 | 13.37 | 12.52 | 12.76 | 12.76 | 1,411,700 |
|
Sep 17, 2026
|
12.96 | 13.68 | 12.31 | 12.38 | 12.38 | 1,481,300 |
|
Sep 16, 2026
|
12.25 | 12.38 | 11.48 | 11.78 | 11.78 | 1,181,900 |
|
Sep 15, 2026
|
11.93 | 12.29 | 11.55 | 11.71 | 11.71 | 873,600 |
|
Sep 14, 2026
|
13.03 | 13.76 | 11.58 | 11.71 | 11.71 | 2,633,600 |
|
Sep 11, 2026
|
15.99 | 16.58 | 15.63 | 16.14 | 16.14 | 563,100 |
|
Sep 10, 2026
|
15.74 | 16.56 | 15.46 | 15.49 | 15.49 | 880,000 |
|
Sep 9, 2026
|
16.59 | 17.10 | 16.38 | 16.55 | 16.55 | 1,225,800 |
|
Sep 8, 2026
|
14.83 | 16.78 | 14.79 | 16.07 | 16.07 | 1,436,800 |
|
Sep 4, 2026
|
12.90 | 14.04 | 12.74 | 13.99 | 13.99 | 715,700 |
|
Sep 3, 2026
|
12.17 | 12.60 | 11.42 | 12.56 | 12.56 | 466,800 |
|
Sep 2, 2026
|
12.19 | 12.83 | 12.06 | 12.26 | 12.26 | 376,900 |
|
Sep 1, 2026
|
12.25 | 12.78 | 12.14 | 12.48 | 12.48 | 464,300 |
|
Aug 31, 2026
|
12.86 | 13.11 | 12.65 | 13.06 | 13.06 | 208,300 |
|
Aug 28, 2026
|
13.33 | 13.74 | 12.92 | 13.03 | 13.03 | 386,000 |
|
Aug 27, 2026
|
14.07 | 14.62 | 13.20 | 13.74 | 13.74 | 644,600 |
|
Aug 26, 2026
|
12.80 | 13.80 | 12.80 | 13.74 | 13.74 | 494,700 |
|
Aug 25, 2026
|
13.47 | 13.54 | 12.68 | 12.85 | 12.85 | 417,500 |
|
Aug 24, 2026
|
12.60 | 12.67 | 11.86 | 12.53 | 12.53 | 539,900 |
|
Aug 21, 2026
|
14.00 | 14.29 | 13.00 | 13.32 | 13.32 | 533,900 |
|
Aug 20, 2026
|
13.72 | 14.08 | 13.25 | 13.58 | 13.58 | 511,300 |
|
Aug 19, 2026
|
15.33 | 15.50 | 13.47 | 13.84 | 13.84 | 1,687,100 |
|
Aug 18, 2026
|
15.60 | 16.91 | 14.83 | 15.24 | 15.24 | 1,349,900 |
|
Aug 17, 2026
|
17.19 | 18.73 | 16.67 | 18.04 | 18.04 | 1,746,200 |
|
Aug 14, 2026
|
15.60 | 16.90 | 15.12 | 16.60 | 16.60 | 3,255,000 |
|
Aug 13, 2026
|
16.68 | 17.05 | 15.04 | 15.18 | 15.18 | 1,030,400 |
|
Aug 12, 2026
|
17.13 | 17.41 | 16.30 | 16.94 | 16.94 | 1,211,600 |
|
Aug 11, 2026
|
15.36 | 15.85 | 15.19 | 15.38 | 15.38 | 539,900 |
|
Aug 10, 2026
|
17.25 | 17.30 | 15.09 | 15.12 | 15.12 | 1,289,800 |
|
Aug 7, 2026
|
16.19 | 17.59 | 15.86 | 16.74 | 16.74 | 2,748,800 |
|
Aug 6, 2026
|
14.20 | 16.47 | 13.85 | 15.12 | 15.12 | 1,607,500 |
|
Aug 5, 2026
|
14.94 | 16.19 | 14.79 | 14.96 | 14.96 | 1,194,500 |
|
Aug 4, 2026
|
14.79 | 16.10 | 14.01 | 15.69 | 15.69 | 3,474,400 |
|
Aug 3, 2026
|
11.20 | 13.49 | 10.96 | 13.29 | 13.29 | 1,496,500 |
|
Jul 31, 2026
|
12.78 | 13.21 | 11.84 | 11.85 | 11.85 | 1,794,800 |
|
Jul 30, 2026
|
10.60 | 11.47 | 10.51 | 11.38 | 11.38 | 2,666,200 |
|
Jul 29, 2026
|
9.93 | 10.66 | 9.38 | 9.65 | 9.65 | 2,820,800 |
|
Jul 28, 2026
|
9.23 | 9.94 | 7.82 | 9.90 | 9.90 | 8,470,700 |
|
Jul 27, 2026
|
13.66 | 14.07 | 11.79 | 13.09 | 13.09 | 1,022,400 |
|
Jul 24, 2026
|
15.37 | 15.85 | 13.58 | 13.73 | 13.73 | 1,311,300 |
|
Jul 23, 2026
|
14.84 | 16.57 | 14.84 | 15.58 | 15.58 | 1,100,500 |
|
Jul 22, 2026
|
15.60 | 16.79 | 15.22 | 15.24 | 15.24 | 1,048,900 |
|
Jul 21, 2026
|
16.81 | 17.40 | 15.85 | 17.01 | 17.01 | 1,521,700 |
|
Jul 20, 2026
|
16.00 | 16.64 | 15.06 | 15.11 | 15.11 | 828,400 |
|
Jul 17, 2026
|
14.63 | 16.22 | 13.89 | 15.50 | 15.50 | 1,533,800 |
|
Jul 16, 2026
|
18.19 | 18.21 | 15.35 | 16.26 | 16.26 | 1,456,200 |
|
Jul 15, 2026
|
23.16 | 23.17 | 18.10 | 19.89 | 19.89 | 1,678,800 |
|
Jul 14, 2026
|
24.56 | 24.98 | 22.83 | 23.20 | 23.20 | 1,286,600 |
|
Jul 13, 2026
|
22.41 | 23.62 | 21.00 | 22.26 | 22.26 | 855,200 |
|
Jul 10, 2026
|
23.76 | 24.57 | 22.94 | 24.11 | 24.11 | 742,900 |
|
Jul 9, 2026
|
26.48 | 27.42 | 24.46 | 24.54 | 24.54 | 1,762,100 |
|
Jul 8, 2026
|
22.50 | 23.57 | 21.61 | 22.45 | 22.45 | 1,044,200 |
|
Jul 7, 2026
|
23.22 | 24.26 | 21.00 | 22.80 | 22.80 | 1,589,800 |
|
Jul 6, 2026
|
26.23 | 28.44 | 24.92 | 25.30 | 25.30 | 1,706,400 |
|
Jul 2, 2026
|
33.93 | 33.95 | 24.83 | 25.80 | 25.80 | 4,574,500 |
|
Jul 1, 2026
|
39.88 | 40.40 | 32.13 | 33.06 | 33.06 | 4,516,100 |
|
Jun 30, 2026
|
44.38 | 51.00 | 43.57 | 45.20 | 45.20 | 3,264,000 |
|
Jun 29, 2026
|
36.60 | 46.40 | 32.69 | 45.51 | 45.51 | 3,259,500 |
|
Jun 26, 2026
|
35.50 | 36.03 | 30.42 | 35.23 | 35.23 | 2,070,200 |
|
Jun 25, 2026
|
34.30 | 37.65 | 32.50 | 37.06 | 37.06 | 3,457,200 |
|
Jun 24, 2026
|
27.30 | 33.50 | 26.20 | 30.38 | 30.38 | 3,191,900 |
|
Jun 23, 2026
|
26.21 | 27.29 | 24.84 | 27.03 | 27.03 | 1,495,900 |
|
Jun 22, 2026
|
29.18 | 32.61 | 28.00 | 31.96 | 31.96 | 2,249,500 |
|
Jun 18, 2026
|
24.31 | 27.99 | 24.12 | 27.67 | 27.67 | 1,600,300 |
|
Jun 17, 2026
|
23.72 | 24.00 | 22.08 | 22.75 | 22.75 | 534,800 |
|
Jun 16, 2026
|
25.65 | 26.06 | 22.89 | 23.20 | 23.20 | 755,700 |
|
Jun 15, 2026
|
26.00 | 26.70 | 25.43 | 26.14 | 26.14 | 634,600 |
|
Jun 12, 2026
|
23.55 | 24.23 | 22.35 | 23.91 | 23.91 | 768,400 |
|
Jun 11, 2026
|
21.50 | 23.40 | 21.10 | 23.15 | 23.15 | 744,000 |
|
Jun 10, 2026
|
22.60 | 23.76 | 20.73 | 21.01 | 21.01 | 1,093,500 |
|
Jun 9, 2026
|
27.16 | 27.30 | 20.34 | 22.51 | 22.51 | 2,123,000 |
|
Jun 8, 2026
|
27.90 | 28.00 | 25.62 | 26.38 | 26.38 | 1,829,700 |
|
Jun 5, 2026
|
27.21 | 27.55 | 22.86 | 23.86 | 23.86 | 1,599,500 |
|
Jun 4, 2026
|
28.38 | 30.50 | 25.69 | 30.08 | 30.08 | 1,575,900 |
|
Jun 3, 2026
|
30.84 | 33.23 | 29.29 | 30.95 | 30.95 | 2,296,700 |
|
Jun 2, 2026
|
27.07 | 31.09 | 26.65 | 30.82 | 30.82 | 3,007,600 |
|
Jun 1, 2026
|
23.90 | 24.89 | 23.08 | 24.32 | 24.32 | 1,116,300 |
|
May 29, 2026
|
26.40 | 26.40 | 23.61 | 25.53 | 25.53 | 1,379,500 |
|
May 28, 2026
|
28.41 | 29.65 | 25.86 | 26.01 | 26.01 | 815,000 |
|
May 27, 2026
|
30.00 | 30.00 | 26.67 | 28.40 | 28.40 | 1,192,400 |
|
May 26, 2026
|
30.93 | 31.13 | 28.56 | 30.06 | 30.06 | 1,376,200 |
|
May 22, 2026
|
29.60 | 29.68 | 28.00 | 29.29 | 29.29 | 1,042,500 |
|
May 21, 2026
|
25.99 | 29.27 | 25.27 | 28.88 | 28.88 | 1,313,300 |
|
May 20, 2026
|
25.70 | 26.50 | 24.95 | 25.58 | 25.58 | 1,351,800 |
|
May 19, 2026
|
23.56 | 25.60 | 22.60 | 24.41 | 24.41 | 790,500 |
|
May 18, 2026
|
29.53 | 29.78 | 23.78 | 25.06 | 25.06 | 1,228,600 |
|
May 15, 2026
|
31.44 | 32.00 | 29.11 | 29.11 | 29.11 | 1,284,700 |
|
May 14, 2026
|
33.32 | 35.30 | 32.00 | 34.51 | 34.51 | 935,600 |
|
May 13, 2026
|
34.62 | 35.71 | 30.73 | 34.03 | 34.03 | 2,065,200 |
|
May 12, 2026
|
33.79 | 33.79 | 28.10 | 31.47 | 31.47 | 3,047,700 |
|
May 11, 2026
|
30.54 | 34.93 | 29.78 | 34.43 | 34.43 | 2,497,700 |
|
May 8, 2026
|
28.50 | 31.66 | 27.75 | 28.37 | 28.37 | 2,817,900 |
|
May 7, 2026
|
28.59 | 28.59 | 25.69 | 27.06 | 27.06 | 2,233,400 |
|
May 6, 2026
|
29.04 | 30.51 | 25.11 | 26.68 | 26.68 | 3,757,900 |
|
May 5, 2026
|
21.83 | 23.67 | 21.10 | 21.64 | 21.64 | 796,700 |
|
May 4, 2026
|
21.96 | 21.99 | 20.63 | 21.16 | 21.16 | 431,300 |
|
May 1, 2026
|
22.21 | 22.21 | 20.43 | 20.62 | 20.62 | 450,100 |
|
Apr 30, 2026
|
20.21 | 22.40 | 18.46 | 22.11 | 22.11 | 500,800 |
|
Apr 29, 2026
|
20.21 | 20.21 | 18.23 | 19.19 | 19.19 | 502,600 |
|
Apr 28, 2026
|
19.11 | 21.95 | 18.49 | 19.40 | 19.40 | 1,300,100 |
|
Apr 27, 2026
|
26.27 | 26.27 | 23.00 | 23.77 | 23.77 | 727,600 |
|
Apr 24, 2026
|
24.93 | 26.89 | 24.50 | 26.06 | 26.06 | 443,700 |
|
Apr 23, 2026
|
23.73 | 25.00 | 23.36 | 24.14 | 24.14 | 176,700 |
|
Apr 22, 2026
|
23.91 | 25.04 | 22.34 | 24.00 | 24.00 | 279,900 |
|
Apr 21, 2026
|
23.08 | 24.44 | 22.66 | 23.13 | 23.13 | 252,600 |
|
Apr 20, 2026
|
23.21 | 23.81 | 22.39 | 22.99 | 22.99 | 153,900 |
|
Apr 17, 2026
|
23.71 | 24.37 | 22.53 | 22.79 | 22.79 | 230,100 |
|
Apr 16, 2026
|
22.40 | 23.40 | 21.12 | 23.25 | 23.25 | 420,400 |
|
Apr 15, 2026
|
24.74 | 25.18 | 22.68 | 23.87 | 23.87 | 295,600 |
|
Apr 14, 2026
|
25.96 | 25.96 | 23.28 | 25.21 | 25.21 | 464,400 |
|
Apr 13, 2026
|
24.71 | 26.00 | 24.32 | 25.91 | 25.91 | 210,000 |
|
Apr 10, 2026
|
25.54 | 26.10 | 24.00 | 24.81 | 24.81 | 537,200 |
|
Apr 9, 2026
|
23.85 | 25.07 | 23.56 | 24.48 | 24.48 | 508,400 |
|
Apr 8, 2026
|
21.15 | 23.17 | 20.86 | 23.11 | 23.11 | 450,900 |
|
Apr 7, 2026
|
17.42 | 18.99 | 17.05 | 18.91 | 18.91 | 192,500 |
|
Apr 6, 2026
|
18.67 | 19.01 | 17.27 | 18.35 | 18.35 | 910,800 |
|
Apr 2, 2026
|
15.83 | 18.81 | 15.62 | 18.73 | 18.73 | 211,500 |
|
Apr 1, 2026
|
16.65 | 18.00 | 16.50 | 17.50 | 17.50 | 266,100 |
|
Mar 31, 2026
|
14.75 | 15.92 | 14.31 | 15.92 | 15.92 | 177,200 |
|
Mar 30, 2026
|
17.28 | 17.28 | 13.87 | 14.28 | 14.28 | 366,200 |
|
Mar 27, 2026
|
15.77 | 16.97 | 15.66 | 16.27 | 16.27 | 280,800 |
|
Mar 26, 2026
|
17.80 | 17.80 | 15.76 | 16.00 | 16.00 | 983,200 |
|
Mar 25, 2026
|
18.92 | 19.78 | 18.08 | 18.77 | 18.77 | 553,400 |
|
Mar 24, 2026
|
15.12 | 18.54 | 15.12 | 17.74 | 17.74 | 718,900 |
|
Mar 23, 2026
|
14.27 | 16.09 | 14.27 | 15.22 | 15.22 | 353,900 |
|
Mar 20, 2026
|
15.75 | 16.24 | 13.76 | 13.82 | 13.82 | 284,100 |
|
Mar 19, 2026
|
14.43 | 16.00 | 13.67 | 15.83 | 15.83 | 201,700 |
|
Mar 18, 2026
|
15.70 | 16.28 | 15.00 | 15.07 | 15.07 | 325,900 |
|
Mar 17, 2026
|
14.71 | 15.42 | 13.90 | 15.04 | 15.04 | 169,400 |
|
Mar 16, 2026
|
16.14 | 16.29 | 15.49 | 15.56 | 15.56 | 329,100 |
|
Mar 13, 2026
|
15.53 | 15.81 | 14.81 | 14.85 | 14.85 | 278,200 |
|
Mar 12, 2026
|
15.33 | 15.47 | 14.42 | 15.04 | 15.04 | 141,000 |
|
Mar 11, 2026
|
16.10 | 16.56 | 15.00 | 15.59 | 15.59 | 466,100 |
|
Mar 10, 2026
|
15.83 | 17.43 | 15.77 | 16.64 | 16.64 | 171,400 |
