Cboe US - BOATS Real Time Price
USD
Tradr 2X Long LRCX Daily ETF (LRCU)
27.63
-3.90
(-12.37%)
At close: October 30 at 4:00:00 PM EDT
28.89
+1.26
(+4.56%)
Overnight: 1:26:40 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 LRCU 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
27.65
28.90
26.15
27.63
27.63
100,500
Oct 29, 2026
30.70
33.00
30.68
31.53
31.53
141,100
Oct 28, 2026
29.23
32.15
29.23
31.34
31.34
140,100
Oct 27, 2026
28.08
28.48
26.89
28.33
28.33
149,400
Oct 26, 2026
26.21
28.40
26.00
27.49
27.49
98,700
Oct 23, 2026
25.25
26.78
24.85
25.82
25.82
171,700
Oct 22, 2026
27.43
29.00
25.33
25.94
25.94
487,200
Oct 21, 2026
36.80
36.80
33.50
34.04
34.04
625,600
Oct 20, 2026
35.69
36.50
33.80
34.65
34.65
156,000
Oct 19, 2026
38.16
38.95
37.02
37.15
37.15
100,300
Oct 16, 2026
37.22
37.70
34.74
34.84
34.84
87,300
Oct 15, 2026
38.13
39.49
35.49
38.68
38.68
89,300
Oct 14, 2026
42.14
43.80
40.82
41.19
41.19
68,200
Oct 13, 2026
46.07
46.29
42.70
45.72
45.72
38,000
Oct 12, 2026
49.98
50.00
47.97
48.20
48.20
37,800
Oct 9, 2026
53.60
53.60
50.60
51.35
51.35
19,100
Oct 8, 2026
52.08
55.40
50.65
52.02
52.02
59,700
Oct 7, 2026
52.40
54.90
52.26
54.90
54.90
52,700
Oct 6, 2026
60.85
60.85
55.38
56.44
56.44
148,100
Oct 5, 2026
61.00
62.20
59.25
60.49
60.49
57,800
Oct 2, 2026
62.10
62.90
60.46
61.40
61.40
84,000
Oct 1, 2026
55.80
59.24
55.59
58.89
58.89
89,000
Sep 30, 2026
53.63
55.50
52.70
54.88
54.88
66,100
Sep 29, 2026
53.04
54.61
51.90
53.28
53.28
64,700
Sep 28, 2026
49.66
50.95
47.50
50.28
50.28
51,200
Sep 25, 2026
49.43
51.15
48.63
50.66
50.66
85,500
Sep 24, 2026
46.16
48.07
45.62
47.93
47.93
54,600
Sep 23, 2026
48.48
48.73
45.49
48.30
48.30
71,900
Sep 22, 2026
44.74
49.29
44.63
49.29
49.29
101,400
Sep 21, 2026
43.90
47.35
43.23
46.64
46.64
117,600
Sep 18, 2026
38.16
42.50
38.16
42.42
42.42
166,100
Sep 17, 2026
40.50
40.50
36.65
37.11
37.11
88,600
Sep 16, 2026
39.70
39.70
36.26
37.08
37.08
50,800
Sep 15, 2026
38.78
38.78
36.19
37.58
37.58
65,200
Sep 14, 2026
38.46
40.51
38.43
38.51
38.51
93,000
Sep 11, 2026
48.41
48.41
45.20
46.04
46.04
26,800
Sep 10, 2026
48.31
48.50
45.83
46.21
46.21
55,800
Sep 9, 2026
52.56
54.00
50.88
51.45
51.45
42,400
Sep 8, 2026
51.80
53.88
51.43
53.64
53.64
63,100
Sep 4, 2026
47.60
50.09
46.78
49.36
49.36
72,000
Sep 3, 2026
42.15
44.80
40.56
44.80
44.80
41,700
Sep 2, 2026
44.00
44.60
42.57
43.43
43.43
27,600
Sep 1, 2026
45.95
45.95
43.00
44.17
44.17
33,200
Aug 31, 2026
48.00
48.20
46.91
47.58
47.58
25,500
Aug 28, 2026
52.33
52.78
47.64
47.80
47.80
54,100
Aug 27, 2026
53.57
54.12
51.79
53.24
53.24
26,500
Aug 26, 2026
51.26
52.36
50.30
51.79
51.79
25,200
Aug 25, 2026
52.80
53.05
49.92
52.31
52.31
44,300
Aug 24, 2026
49.39
51.12
47.29
50.86
50.86
40,800
Aug 21, 2026
53.25
53.25
49.54
52.19
52.19
64,300
Aug 20, 2026
49.57
51.60
48.85
50.99
50.99
36,100
Aug 19, 2026
56.81
56.81
49.19
49.97
49.97
95,100
Aug 18, 2026
61.57
61.57
53.30
57.04
57.04
81,900
Aug 17, 2026
60.95
63.36
59.77
63.10
63.10
55,000
Aug 14, 2026
59.54
62.02
56.89
58.60
58.60
74,800
Aug 13, 2026
57.40
63.44
56.50
61.24
61.24
70,200
Aug 12, 2026
56.72
57.88
56.00
56.94
56.94
64,700
Aug 11, 2026
53.71
53.71
51.30
51.79
51.79
52,900
Aug 10, 2026
55.18
55.18
50.18
50.18
50.18
51,300
Aug 7, 2026
52.39
52.88
49.65
52.31
52.31
76,500
Aug 6, 2026
48.58
52.77
46.50
50.46
50.46
82,400
Aug 5, 2026
53.99
56.17
50.19
50.69
50.69
69,300
Aug 4, 2026
51.18
54.78
50.74
53.99
53.99
115,000
Aug 3, 2026
44.19
47.57
41.49
47.01
47.01
119,700
Jul 31, 2026
54.14
54.39
46.35
46.75
46.75
138,400
Jul 30, 2026
54.01
54.01
47.04
48.07
48.07
400,400
Jul 29, 2026
38.67
40.77
34.81
35.00
35.00
183,300
Jul 28, 2026
42.48
42.70
37.14
40.38
40.38
139,900
Jul 27, 2026
52.66
53.00
43.13
47.57
47.57
144,900
Jul 24, 2026
55.72
57.42
51.10
52.21
52.21
72,200
Jul 23, 2026
55.36
59.72
55.36
57.57
57.57
66,400
Jul 22, 2026
53.66
58.40
53.66
57.69
57.69
84,800
Jul 21, 2026
60.59
60.59
55.53
58.61
58.61
119,300
Jul 20, 2026
58.49
59.00
52.78
53.30
53.30
80,500
Jul 17, 2026
51.70
58.58
50.36
55.38
55.38
135,500
Jul 16, 2026
59.45
64.02
56.28
58.43
58.43
157,100
Jul 15, 2026
72.27
72.45
57.99
63.70
63.70
189,500
Jul 14, 2026
69.33
70.50
65.50
67.96
67.96
112,100
Jul 13, 2026
64.31
65.00
61.06
62.22
62.22
109,200
Jul 10, 2026
66.84
71.98
65.50
70.38
70.38
125,300
Jul 9, 2026
75.19
77.89
70.00
71.57
71.57
249,800
Jul 8, 2026
59.76
65.32
59.76
63.28
63.28
143,100
Jul 7, 2026
61.58
68.99
56.20
61.38
61.38
218,700
Jul 6, 2026
78.63
78.63
70.49
70.88
70.88
132,900
Jul 2, 2026
89.73
89.81
67.43
71.62
71.62
310,600
Jul 1, 2026
96.04
108.77
84.92
90.54
90.54
316,100
Jun 30, 2026
104.04
113.66
102.50
111.75
111.75
301,100
Jun 29, 2026
88.55
102.41
86.76
100.81
100.81
202,600
Jun 26, 2026
94.58
94.58
84.00
85.87
85.87
102,700
Jun 25, 2026
97.74
98.85
84.08
97.34
97.34
226,600
Jun 24, 2026
81.39
85.92
79.00
83.50
83.50
124,200
Jun 23, 2026
100.99
100.99
80.74
83.50
83.50
192,200
Jun 22, 2026
96.90
102.79
94.53
102.38
102.38
136,900
Jun 18, 2026
97.49
98.35
92.26
92.87
92.87
150,500
Jun 17, 2026
90.71
96.00
85.75
85.75
85.75
153,200
Jun 16, 2026
91.75
94.89
83.19
84.05
84.05
121,500
Jun 15, 2026
92.71
94.51
90.56
93.51
93.51
139,500
Jun 12, 2026
79.99
86.26
78.32
82.97
82.97
159,200
Jun 11, 2026
66.72
82.24
66.72
81.54
81.54
237,100
Jun 10, 2026
64.85
75.59
64.00
65.01
65.01
152,200
Jun 9, 2026
70.43
76.00
58.75
66.84
66.84
192,900
Jun 8, 2026
64.00
68.33
62.58
66.00
66.00
132,300
Jun 5, 2026
66.03
66.45
58.20
58.25
58.25
71,400
Jun 4, 2026
68.33
74.82
67.15
72.02
72.02
66,700
Jun 3, 2026
71.09
76.71
70.73
75.47
75.47
80,000
Jun 2, 2026
67.39
71.91
66.25
71.39
71.39
57,700
Jun 1, 2026
62.32
65.76
60.76
64.22
64.22
48,800
May 29, 2026
67.69
67.69
64.38
64.73
64.73
42,800
May 28, 2026
65.49
66.66
61.18
65.11
65.11
59,400
May 27, 2026
70.62
70.80
63.55
65.40
65.40
63,700
May 26, 2026
62.00
67.02
62.00
66.93
66.93
113,900
May 22, 2026
60.03
61.86
59.33
60.21
60.21
45,100
May 21, 2026
54.24
59.02
54.24
58.99
58.99
64,600
May 20, 2026
50.55
55.43
50.24
55.17
55.17
96,400
May 19, 2026
47.26
49.67
45.00
48.22
48.22
56,600
May 18, 2026
55.73
55.97
48.65
50.27
50.27
63,200
May 15, 2026
54.29
54.29
50.81
52.77
52.77
74,900
May 14, 2026
57.44
59.29
56.83
58.47
58.47
40,800
May 13, 2026
57.00
58.08
53.78
56.95
56.95
69,100
May 12, 2026
53.82
54.86
50.16
54.30
54.30
84,800
May 11, 2026
55.11
58.40
55.11
56.97
56.97
70,500
May 8, 2026
57.51
57.51
54.33
56.54
56.54
97,400
May 7, 2026
56.96
57.68
52.38
53.75
53.75
105,300
May 6, 2026
51.51
57.89
51.51
57.58
57.58
201,200
May 5, 2026
47.00
51.39
47.00
50.18
50.18
153,600
May 4, 2026
43.78
45.58
43.00
44.03
44.03
64,700
May 1, 2026
43.10
44.60
41.77
43.62
43.62
63,400
Apr 30, 2026
41.54
44.22
41.25
43.72
43.72
144,400
Apr 29, 2026
41.44
41.68
38.60
41.13
41.13
60,600
Apr 28, 2026
41.62
42.56
39.00
41.93
41.93
90,900
Apr 27, 2026
48.08
48.08
43.57
44.57
44.57
117,000
Apr 24, 2026
47.16
50.20
47.16
47.57
47.57
175,600
Apr 23, 2026
46.97
49.32
42.79
44.25
44.25
205,900
Apr 22, 2026
46.13
47.12
44.44
46.98
46.98
274,800
Apr 21, 2026
46.85
47.15
43.86
44.29
44.29
80,000
Apr 20, 2026
47.92
47.92
45.97
46.03
46.03
73,000
Apr 17, 2026
48.46
48.46
45.97
47.71
47.71
97,300
Apr 16, 2026
46.28
47.29
44.91
45.63
45.63
82,500
Apr 15, 2026
48.00
48.00
43.53
46.96
46.96
149,600
Apr 14, 2026
49.67
50.04
47.00
49.81
49.81
98,100
Apr 13, 2026
46.17
47.90
45.53
47.90
47.90
108,500
Apr 10, 2026
46.78
48.11
45.15
46.75
46.75
123,600
Apr 9, 2026
41.12
44.93
41.12
44.93
44.93
128,500
Apr 8, 2026
39.33
41.52
39.33
40.73
40.73
175,200
Apr 7, 2026
32.16
34.12
31.77
34.12
34.12
53,500
Apr 6, 2026
32.76
33.23
31.89
32.94
32.94
52,800
Apr 2, 2026
29.90
33.40
29.48
32.45
32.45
55,400
Apr 1, 2026
32.01
34.47
31.74
33.49
33.49
84,500
Mar 31, 2026
29.25
31.12
28.53
31.07
31.07
66,400
Mar 30, 2026
32.00
32.00
26.95
27.35
27.35
87,000
Mar 27, 2026
29.89
32.19
29.89
30.71
30.71
99,100
Mar 26, 2026
34.54
34.60
30.68
30.69
30.69
126,000
Mar 25, 2026
38.87
38.90
35.79
37.71
37.71
115,800
Mar 24, 2026
36.37
40.37
36.37
39.65
39.65
156,800
Mar 23, 2026
36.79
39.71
36.79
37.81
37.81
134,300
Mar 20, 2026
38.32
38.82
34.21
36.37
36.37
127,100
Mar 19, 2026
33.09
38.31
31.55
38.15
38.15
119,500
Mar 18, 2026
35.65
37.62
34.81
35.25
35.25
77,700
Mar 17, 2026
33.64
35.80
33.45
35.74
35.74
92,200
Mar 16, 2026
33.65
34.14
32.78
33.71
33.71
40,900
Mar 13, 2026
31.68
33.12
31.34
31.54
31.54
50,400
Mar 12, 2026
32.35
32.41
30.32
30.77
30.77
51,100
Mar 11, 2026
32.49
34.33
32.36
33.54
33.54
41,300
Mar 10, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
31.40
34.04
31.40
32.55
32.55
107,900
Mar 9, 2026
26.73
31.39
26.61
31.39
31.39
144,600
Mar 6, 2026
30.34
31.44
27.77
28.03
28.03
167,400
Mar 5, 2026
34.40
34.80
30.66
32.67
32.67
122,400
Mar 4, 2026
35.58
35.91
34.15
35.40
35.40
77,400
Mar 3, 2026
35.98
36.00
33.00
33.00
33.00
172,200
Mar 2, 2026
37.10
38.95
36.85
38.06
38.06
96,900
Feb 27, 2026
38.96
41.00
38.83
38.95
38.95
123,900
Feb 26, 2026
43.84
43.84
37.93
40.92
40.92
172,200
Feb 25, 2026
44.51
46.82
44.24
44.61
44.61
134,100
Feb 24, 2026
42.48
43.83
41.34
41.83
41.83
68,100
Feb 23, 2026
42.78
44.01
40.64
42.17
42.17
86,100
Feb 20, 2026
40.29
43.23
40.29
43.01
43.01
79,800
Feb 19, 2026
39.66
40.50
38.58
40.41
40.41
72,300
Feb 18, 2026
40.20
43.08
39.50
41.35
41.35
127,500
Feb 17, 2026
38.48
40.58
37.87
40.00
40.00
103,200
Feb 13, 2026
40.23
42.01
39.62
40.01
40.01
100,800
Feb 12, 2026
40.82
40.82
38.25
38.43
38.43
130,800
Feb 11, 2026
39.66
41.42
38.42
39.89
39.89
132,900
Feb 10, 2026
38.23
38.23
35.60
36.92
36.92
66,300
Feb 9, 2026
37.97
38.54
36.17
37.92
37.92
72,300
Feb 6, 2026
35.59
38.92
35.07
38.61
38.61
104,700
Feb 5, 2026
31.83
33.82
30.90
33.19
33.19
83,400
Feb 4, 2026
39.30
39.30
30.55
31.79
31.79
121,500
Feb 3, 2026
43.71
43.71
37.67
38.97
38.97
129,600
Feb 2, 2026
40.00
43.32
39.97
41.69
41.69
113,100
Jan 30, 2026
43.86
46.86
39.70
39.99
39.99
146,100
Jan 29, 2026
44.85
46.61
41.56
45.65
45.65
331,200
Jan 28, 2026
43.23
43.64
41.67
42.50
42.50
366,600
Jan 27, 2026
39.33
42.38
39.13
42.22
42.22
153,600
Jan 26, 2026
35.65
37.49
35.01
37.00
37.00
98,100
Jan 23, 2026
35.04
37.11
34.33
35.29
35.29
105,300
Jan 22, 2026
41.67
41.67
36.17
36.50
36.50
125,100
Jan 21, 2026
37.65
40.42
37.10
38.84
38.84
139,200
Jan 20, 2026
35.52
37.98
35.52
37.05
37.05
83,400
Jan 16, 2026
37.00
37.97
36.00
37.30
37.30
100,200
Jan 15, 2026
39.22
39.26
35.33
35.54
35.54
168,900
Jan 14, 2026
33.67
33.70
31.98
32.64
32.64
99,900
Jan 13, 2026
36.45
36.46
34.24
34.24
34.24
101,400
Jan 12, 2026
35.15
37.05
35.15
36.86
36.86
62,400
Jan 9, 2026
31.92
36.17
31.12
36.02
36.02
136,800
Jan 8, 2026
30.87
31.02
29.30
30.52
30.52
63,900
Jan 7, 2026
31.22
31.67
30.39
31.19
31.19
54,600
Jan 6, 2026
30.00
33.37
30.00
32.55
32.55
96,300
Jan 5, 2026
27.71
29.83
27.71
28.79
28.79
90,900
Jan 2, 2026
24.93
26.29
24.65
26.09
26.09
61,500
Dec 31, 2025
23.38
23.38
22.53
22.53
22.53
13,200
Dec 30, 2025
24.08
24.08
23.16
23.17
23.17
27,600
Dec 29, 2025
24.02
24.47
23.48
23.73
23.73
37,200
Dec 26, 2025
24.61
24.73
24.37
24.38
24.38
25,500
Dec 24, 2025
23.82
24.18
23.76
24.18
24.18
14,100
Dec 23, 2025
23.87
23.87
23.58
23.58
23.58
21,600
Dec 22, 2025
23.81
23.81
22.82
23.51
23.51
105,600
Dec 19, 2025
21.56
23.15
21.56
22.88
22.88
51,600
Dec 18, 2025
19.88
21.58
19.88
20.97
20.97
68,100
Dec 17, 2025
20.25
20.25
18.37
18.54
18.54
49,500
Dec 16, 2025
20.84
20.84
20.18
20.83
20.83
14,100
Dec 15, 2025
20.95
21.58
20.81
20.94
20.94
36,900
Dec 12, 2025
21.21
21.21
19.95
19.99
19.99
24,300
Dec 11, 2025
21.02
22.33
20.22
22.19
22.19
39,000
Dec 10, 2025
21.36
22.27
20.70
22.14
22.14
33,000
Dec 9, 2025
20.58
21.54
20.58
21.54
21.54
11,700
Dec 8, 2025
20.56
20.96
20.44
20.65
20.65
24,300
Dec 5, 2025
19.95
20.21
19.62
19.69
19.69
24,600
Dec 4, 2025
19.46
19.46
19.01
19.23
19.23
27,300
Dec 3, 2025
19.27
19.97
18.40
19.97
19.97
121,800
Dec 2, 2025
19.11
19.66
19.10
19.53
19.53
30,300
Dec 1, 2025
18.92
19.18
18.70
18.70
18.70
10,800
Nov 28, 2025
18.93
18.93
18.61
18.91
18.91
18,900
Nov 26, 2025
18.43
19.23
18.24
18.87
18.87
30,300
Nov 25, 2025
17.08
18.24
16.97
18.10
18.10
22,800
Nov 24, 2025
16.56
18.09
16.56
17.86
17.86
21,600
Nov 21, 2025
15.39
16.28
14.62
15.97
15.97
37,500
Nov 20, 2025
18.48
18.68
15.03
15.27
15.27
39,300
Nov 19, 2025
16.92
17.77
16.73
17.51
17.51
58,800
Nov 18, 2025
16.70
16.74
16.14
16.28
16.28
44,700
Nov 17, 2025
17.69
18.66
16.94
17.25
17.25
42,900
Nov 14, 2025
17.09
18.47
17.09
17.38
17.38
44,400
Nov 13, 2025
19.72
20.08
18.27
18.67
18.67
86,400
Nov 12, 2025
20.96
20.96
20.05
20.75
20.75
67,200
Nov 11, 2025
21.43
21.43
19.84
20.16
20.16
66,300
Nov 10, 2025
21.73
22.25
21.47
22.13
22.13
33,000
Nov 7, 2025
20.24
20.28
18.75
20.28
20.28
84,300
Nov 6, 2025
21.50
21.80
20.60
21.02
21.02
58,800
Nov 5, 2025
19.78
22.29
19.78
21.86
21.86
108,300
Nov 4, 2025
19.52
20.69
19.42
19.45
19.45
42,000
Nov 3, 2025
20.53
21.15
20.53
20.98
20.98
121,800
Oct 31, 2025
21.64
21.64
19.82
20.02
20.02
38,100
