NYSEArca - BOATS Real Time Price
USD
Direxion Daily SpaceX Bull 2X ETF (LOFF)
13.15
+0.32
(+2.49%)
At close: November 2 at 4:00:00 PM EST
13.31
+0.16
(+1.22%)
Overnight: 8:17:05 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.
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
Nov 2, 2026
13.30
14.20
13.02
13.15
13.15
1,798,100
Oct 30, 2026
13.45
13.93
12.80
12.83
12.83
1,462,500
Oct 29, 2026
14.37
14.92
14.12
14.70
14.70
1,364,300
Oct 28, 2026
15.42
15.47
14.34
14.99
14.99
3,262,700
Oct 27, 2026
15.48
16.28
15.31
15.71
15.71
1,483,700
Oct 26, 2026
15.35
16.06
14.88
15.35
15.35
2,127,900
Oct 23, 2026
15.56
15.96
14.80
15.47
15.47
2,119,500
Oct 22, 2026
17.09
17.09
14.71
14.97
14.97
2,762,800
Oct 21, 2026
18.58
19.76
17.80
18.31
18.31
6,382,900
Oct 20, 2026
15.46
16.01
14.86
15.89
15.89
2,230,600
Oct 19, 2026
16.16
16.52
15.65
15.86
15.86
1,639,500
Oct 16, 2026
15.88
15.88
14.82
15.50
15.50
1,899,600
Oct 15, 2026
15.65
16.13
14.32
16.08
16.08
2,046,200
Oct 14, 2026
17.50
17.52
16.60
16.83
16.83
1,917,600
Oct 13, 2026
19.15
19.15
17.74
17.87
17.87
1,742,100
Oct 12, 2026
19.79
20.34
18.90
19.48
19.48
1,686,600
Oct 9, 2026
19.98
20.16
18.83
19.30
19.30
2,191,800
Oct 8, 2026
20.60
20.60
18.78
18.86
18.86
1,731,400
Oct 7, 2026
20.68
21.45
20.07
20.59
20.59
2,516,000
Oct 6, 2026
21.72
22.79
21.55
21.70
21.70
3,095,100
Oct 5, 2026
18.63
21.47
18.55
21.46
21.46
2,041,900
Oct 2, 2026
16.59
18.82
16.55
18.60
18.60
1,882,900
Oct 1, 2026
16.82
17.53
16.23
16.28
16.28
1,261,800
Sep 30, 2026
16.39
17.25
16.20
16.90
16.90
1,421,000
Sep 29, 2026
15.98
16.71
15.72
16.56
16.56
1,314,300
Sep 28, 2026
16.40
16.88
15.71
15.75
15.75
1,495,000
Sep 25, 2026
16.38
16.65
15.85
16.43
16.43
1,556,500
Sep 24, 2026
16.38
16.53
15.84
16.33
16.33
1,921,600
Sep 23, 2026
17.51
17.75
16.29
16.38
16.38
1,180,500
Sep 22, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
17.17
17.91
16.94
17.86
17.86
1,458,100
Sep 21, 2026
17.91
18.67
17.20
17.25
17.23
2,044,400
Sep 18, 2026
17.88
18.30
16.81
17.52
17.50
3,210,600
Sep 17, 2026
17.74
18.39
17.50
17.97
17.94
1,886,600
Sep 16, 2026
15.79
17.52
15.68
17.05
17.03
2,921,300
Sep 15, 2026
16.58
16.58
15.35
15.47
15.45
1,601,700
Sep 14, 2026
16.21
17.52
16.16
16.49
16.47
1,454,200
Sep 11, 2026
16.96
17.36
16.05
17.20
17.18
1,497,500
Sep 10, 2026
15.86
18.02
15.86
16.60
16.58
2,377,900
Sep 9, 2026
17.48
17.71
15.98
16.44
16.42
1,928,200
Sep 8, 2026
16.79
18.12
15.95
17.83
17.81
1,707,900
Sep 4, 2026
16.76
17.24
16.45
16.55
16.53
1,759,900
Sep 3, 2026
15.23
17.54
15.18
16.98
16.96
3,831,500
Sep 2, 2026
15.51
15.53
14.54
15.07
15.05
1,328,000
Sep 1, 2026
15.33
16.08
15.19
15.40
15.38
1,517,100
Aug 31, 2026
14.99
15.84
14.94
15.72
15.70
1,515,400
Aug 28, 2026
14.93
15.66
14.51
15.25
15.23
1,964,300
Aug 27, 2026
15.00
15.42
14.68
15.13
15.11
2,119,800
Aug 26, 2026
14.36
14.99
13.95
14.88
14.86
2,304,700
Aug 25, 2026
14.32
14.91
14.19
14.54
14.52
1,972,600
Aug 24, 2026
13.83
14.63
13.54
13.92
13.90
2,536,500
Aug 21, 2026
13.86
14.44
13.19
14.38
14.36
2,027,300
Aug 20, 2026
14.45
14.58
13.01
13.73
13.71
2,280,300
Aug 19, 2026
16.16
16.18
14.35
15.01
14.99
2,296,200
Aug 18, 2026
15.20
16.51
14.94
15.77
15.75
2,390,700
Aug 17, 2026
15.09
17.24
15.05
16.51
16.49
3,677,000
Aug 14, 2026
15.75
16.00
14.15
15.11
15.09
3,024,100
Aug 13, 2026
15.99
16.29
15.11
15.44
15.42
4,907,800
Aug 12, 2026
14.27
17.24
14.01
16.57
16.55
5,707,600
Aug 11, 2026
15.07
15.30
13.27
13.91
13.89
3,858,000
Aug 10, 2026
14.21
15.14
13.28
15.07
15.05
8,578,400
Aug 7, 2026
10.57
13.95
10.47
13.86
13.84
9,220,100
Aug 6, 2026
9.22
10.71
8.86
10.58
10.57
6,193,100
Aug 5, 2026
10.24
11.32
9.34
9.42
9.41
4,084,600
Aug 4, 2026
11.42
13.19
11.12
13.11
13.09
3,546,400
Aug 3, 2026
9.49
10.95
9.16
10.95
10.93
1,773,500
Jul 31, 2026
10.72
10.78
9.69
9.83
9.82
1,192,400
Jul 30, 2026
11.07
11.79
10.39
10.55
10.54
1,097,700
Jul 29, 2026
10.95
11.56
10.18
10.59
10.58
1,124,000
Jul 28, 2026
9.97
11.68
9.58
11.34
11.32
1,325,300
Jul 27, 2026
10.81
11.04
9.89
10.81
10.79
979,000
Jul 24, 2026
11.29
11.39
10.41
11.09
11.07
873,100
Jul 23, 2026
11.18
11.83
10.35
11.79
11.77
1,258,600
Jul 22, 2026
12.93
13.18
11.21
11.23
11.21
876,500
Jul 21, 2026
12.70
14.22
12.32
12.91
12.89
1,174,300
Jul 20, 2026
13.42
13.42
12.20
12.20
12.18
825,200
Jul 17, 2026
13.85
14.49
12.72
13.06
13.04
1,075,200
Jul 16, 2026
15.62
16.25
14.64
14.69
14.67
1,026,600
Jul 15, 2026
16.25
16.62
14.96
15.71
15.69
868,800
Jul 14, 2026
17.02
17.61
15.86
15.88
15.86
524,500
Jul 13, 2026
18.00
18.05
16.04
16.56
16.54
701,200
Jul 10, 2026
19.45
19.49
18.14
18.19
18.16
1,012,600
Jul 9, 2026
19.61
20.35
18.86
20.01
19.98
538,100
Jul 8, 2026
20.11
20.21
18.25
19.05
19.02
1,081,100
Jul 7, 2026
21.98
21.98
19.20
19.37
19.34
1,133,000
Jul 6, 2026
23.95
24.50
20.92
22.32
22.29
1,430,100
Jul 2, 2026
22.34
22.91
21.24
22.82
22.79
1,002,900
Jul 1, 2026
26.01
26.04
21.31
21.79
21.76
2,953,600
Jun 30, 2026
23.59
26.18
23.06
25.65
25.61
1,047,800
Jun 29, 2026
21.98
24.35
20.47
23.76
23.73
1,062,500
Jun 26, 2026
20.13
22.26
19.60
20.65
20.62
983,000
Jun 25, 2026
21.90
22.93
20.06
20.79
20.76
1,063,600
Jun 24, 2026
21.21
22.75
20.25
21.20
21.17
1,678,900
Jun 23, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
20.41
24.32
19.28
21.75
21.72
2,999,800
Jun 22, 2026
28.73
28.85
21.13
21.31
21.27
2,751,900
Jun 18, 2026
33.03
33.52
27.20
31.79
31.73
2,083,600
Jun 17, 2026
41.24
42.64
32.53
34.39
34.33
2,797,800
Jun 16, 2026
37.61
46.68
35.80
38.22
38.15
4,229,800
Jun 15, 2026
28.28
34.91
27.28
34.83
34.77
1,281,100
