Cboe US - BOATS Real Time Price
USD
GraniteShares 2x Short SpaceX Daily ETF (SNK)
15.86
-0.38
(-2.31%)
At close: November 2 at 4:00:00 PM EST
15.68
-0.17
(-1.10%)
Overnight: 12:29:46 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
15.78 | 16.01 | 14.49 | 15.86 | 15.86 | 3,039,100 |
|
Oct 30, 2026
|
15.55 | 16.29 | 15.16 | 16.23 | 16.23 | 3,771,300 |
|
Oct 29, 2026
|
14.72 | 14.97 | 14.21 | 14.43 | 14.43 | 3,296,900 |
|
Oct 28, 2026
|
13.71 | 14.72 | 13.71 | 14.17 | 14.17 | 2,193,600 |
|
Oct 27, 2026
|
13.71 | 13.90 | 13.03 | 13.53 | 13.53 | 1,043,300 |
|
Oct 26, 2026
|
13.86 | 14.30 | 13.25 | 13.85 | 13.85 | 1,788,500 |
|
Oct 23, 2026
|
13.63 | 14.41 | 13.31 | 13.75 | 13.75 | 2,178,300 |
|
Oct 22, 2026
|
12.87 | 14.45 | 12.86 | 14.41 | 14.41 | 2,516,200 |
|
Oct 21, 2026
|
11.87 | 12.53 | 10.76 | 12.08 | 12.08 | 7,907,800 |
|
Oct 20, 2026
|
14.56 | 15.19 | 14.16 | 14.40 | 14.40 | 2,627,800 |
|
Oct 19, 2026
|
14.03 | 14.52 | 13.68 | 14.29 | 14.29 | 1,375,700 |
|
Oct 16, 2026
|
14.42 | 15.26 | 14.35 | 14.68 | 14.68 | 2,934,500 |
|
Oct 15, 2026
|
14.48 | 15.60 | 14.13 | 14.19 | 14.19 | 4,375,700 |
|
Oct 14, 2026
|
13.06 | 13.73 | 13.02 | 13.56 | 13.56 | 4,073,500 |
|
Oct 13, 2026
|
12.04 | 12.91 | 12.04 | 12.82 | 12.82 | 2,329,000 |
|
Oct 12, 2026
|
11.62 | 12.21 | 11.31 | 11.83 | 11.83 | 2,125,200 |
|
Oct 9, 2026
|
11.51 | 12.26 | 11.39 | 11.97 | 11.97 | 3,099,300 |
|
Oct 8, 2026
|
11.35 | 12.30 | 11.31 | 12.28 | 12.28 | 3,384,700 |
|
Oct 7, 2026
|
11.25 | 11.56 | 10.85 | 11.32 | 11.32 | 3,254,300 |
|
Oct 6, 2026
|
10.76 | 10.84 | 10.21 | 10.79 | 10.79 | 4,229,900 |
|
Oct 5, 2026
|
12.85 | 12.87 | 10.87 | 10.87 | 10.87 | 3,414,100 |
|
Oct 2, 2026
|
14.77 | 14.77 | 12.67 | 12.86 | 12.86 | 2,959,100 |
|
Oct 1, 2026
|
14.59 | 15.08 | 13.96 | 15.03 | 15.03 | 1,235,900 |
|
Sep 30, 2026
|
14.87 | 15.13 | 14.19 | 14.50 | 14.50 | 1,720,400 |
|
Sep 29, 2026
|
15.36 | 15.65 | 14.67 | 14.82 | 14.82 | 1,419,600 |
|
Sep 28, 2026
|
15.00 | 15.67 | 14.59 | 15.63 | 15.63 | 2,307,600 |
|
Sep 25, 2026
|
15.04 | 15.54 | 14.81 | 15.02 | 15.02 | 784,700 |
|
Sep 24, 2026
|
15.10 | 15.57 | 14.93 | 15.12 | 15.12 | 2,300,600 |
|
Sep 23, 2026
|
14.15 | 15.15 | 14.01 | 15.08 | 15.08 | 2,437,300 |
|
Sep 22, 2026
|
14.47 | 14.72 | 13.89 | 13.96 | 13.96 | 1,254,600 |
|
Sep 21, 2026
|
13.95 | 14.51 | 13.30 | 14.47 | 14.47 | 2,180,200 |
|
Sep 18, 2026
|
13.93 | 14.81 | 13.62 | 14.34 | 14.34 | 2,729,400 |
|
Sep 17, 2026
|
14.19 | 14.35 | 13.54 | 13.94 | 13.94 | 3,048,900 |
|
Sep 16, 2026
|
16.07 | 16.17 | 14.22 | 14.70 | 14.70 | 4,035,700 |
|
Sep 15, 2026
|
15.33 | 16.53 | 15.33 | 16.41 | 16.41 | 2,300,200 |
|
Sep 14, 2026
|
15.51 | 15.71 | 14.57 | 15.44 | 15.44 | 2,654,100 |
|
Sep 11, 2026
|
15.07 | 15.92 | 14.70 | 14.86 | 14.86 | 2,867,200 |
|
Sep 10, 2026
|
16.08 | 16.15 | 14.08 | 15.43 | 15.43 | 6,724,300 |
|
Sep 9, 2026
|
14.75 | 15.97 | 14.56 | 15.62 | 15.62 | 2,654,500 |
|
Sep 8, 2026
|
15.41 | 16.22 | 14.18 | 14.49 | 14.49 | 3,935,600 |
|
Sep 4, 2026
|
15.43 | 15.77 | 15.06 | 15.65 | 15.65 | 2,059,500 |
|
Sep 3, 2026
|
17.42 | 17.44 | 14.65 | 15.31 | 15.31 | 6,051,100 |
|
Sep 2, 2026
|
17.03 | 18.14 | 16.96 | 17.55 | 17.55 | 1,584,100 |
|
Sep 1, 2026
|
17.28 | 17.41 | 16.48 | 17.18 | 17.18 | 2,365,800 |
|
Aug 31, 2026
|
17.72 | 17.74 | 16.72 | 16.89 | 16.89 | 3,227,400 |
|
Aug 28, 2026
|
17.77 | 18.26 | 16.93 | 17.39 | 17.39 | 1,856,500 |
|
Aug 27, 2026
|
17.71 | 18.11 | 17.22 | 17.53 | 17.53 | 2,049,100 |
|
Aug 26, 2026
|
18.56 | 19.03 | 17.74 | 17.87 | 17.87 | 1,962,700 |
|
Aug 25, 2026
|
18.58 | 18.81 | 17.79 | 18.29 | 18.29 | 1,913,600 |
|
Aug 24, 2026
|
19.30 | 19.65 | 18.21 | 19.12 | 19.12 | 2,807,700 |
|
Aug 21, 2026
|
19.32 | 20.25 | 18.49 | 18.59 | 18.59 | 3,186,500 |
|
Aug 20, 2026
|
18.61 | 20.39 | 18.47 | 19.46 | 19.46 | 3,968,500 |
|
Aug 19, 2026
|
16.74 | 18.72 | 16.74 | 18.02 | 18.02 | 3,998,200 |
|
Aug 18, 2026
|
17.69 | 18.00 | 16.44 | 17.17 | 17.17 | 3,169,100 |
|
Aug 17, 2026
|
18.05 | 18.13 | 15.56 | 16.45 | 16.45 | 4,821,300 |
|
Aug 14, 2026
|
17.28 | 19.22 | 17.08 | 18.10 | 18.10 | 2,717,800 |
|
Aug 13, 2026
|
17.20 | 18.09 | 16.90 | 17.70 | 17.70 | 4,078,800 |
|
Aug 12, 2026
|
20.03 | 20.43 | 15.63 | 16.71 | 16.71 | 4,614,500 |
|
Aug 11, 2026
|
19.17 | 21.40 | 18.85 | 20.61 | 20.61 | 3,546,000 |
|
Aug 10, 2026
|
20.28 | 21.81 | 19.02 | 19.13 | 19.13 | 9,054,000 |
|
Aug 7, 2026
|
30.57 | 30.69 | 20.75 | 21.00 | 21.00 | 6,788,900 |
|
Aug 6, 2026
|
35.68 | 36.95 | 30.08 | 30.83 | 30.83 | 2,461,400 |
|
Aug 5, 2026
|
33.26 | 35.10 | 30.88 | 35.10 | 35.10 | 3,159,200 |
|
Aug 4, 2026
|
32.14 | 33.43 | 26.66 | 27.07 | 27.07 | 4,201,700 |
|
Aug 3, 2026
|
39.32 | 40.62 | 33.63 | 33.86 | 33.86 | 2,297,700 |
|
Jul 31, 2026
|
35.05 | 38.60 | 34.88 | 38.30 | 38.30 | 1,261,300 |
|
Jul 30, 2026
|
33.82 | 36.28 | 31.57 | 35.69 | 35.69 | 1,672,300 |
|
Jul 29, 2026
|
34.49 | 36.80 | 32.78 | 35.50 | 35.50 | 1,601,100 |
|
Jul 28, 2026
|
37.75 | 39.17 | 32.32 | 33.23 | 33.23 | 1,656,000 |
|
Jul 27, 2026
|
35.16 | 38.00 | 34.39 | 35.16 | 35.16 | 1,506,400 |
|
Jul 24, 2026
|
33.68 | 36.23 | 33.33 | 34.27 | 34.27 | 1,307,700 |
|
Jul 23, 2026
|
34.30 | 36.87 | 32.38 | 32.57 | 32.57 | 1,248,700 |
|
Jul 22, 2026
|
30.27 | 34.31 | 29.64 | 34.24 | 34.24 | 1,433,900 |
|
Jul 21, 2026
|
30.87 | 31.95 | 26.86 | 30.31 | 30.31 | 1,821,100 |
|
Jul 20, 2026
|
29.43 | 32.30 | 29.43 | 32.16 | 32.16 | 1,481,000 |
|
Jul 17, 2026
|
28.81 | 30.95 | 27.63 | 30.25 | 30.25 | 2,175,500 |
|
Jul 16, 2026
|
25.76 | 27.40 | 24.76 | 27.27 | 27.27 | 1,958,300 |
|
Jul 15, 2026
|
24.80 | 26.83 | 24.19 | 25.66 | 25.66 | 1,998,300 |
|
Jul 14, 2026
|
23.64 | 25.43 | 22.86 | 25.41 | 25.41 | 1,652,100 |
|
Jul 13, 2026
|
22.65 | 25.04 | 22.52 | 24.39 | 24.39 | 2,032,800 |
|
Jul 10, 2026
|
21.10 | 22.46 | 21.04 | 22.37 | 22.37 | 2,083,000 |
|
Jul 9, 2026
|
21.07 | 21.88 | 20.20 | 20.56 | 20.56 | 2,979,900 |
|
Jul 8, 2026
|
20.61 | 22.60 | 20.40 | 21.67 | 21.67 | 2,509,600 |
|
Jul 7, 2026
|
19.18 | 21.51 | 19.07 | 21.32 | 21.32 | 2,815,200 |
|
Jul 6, 2026
|
17.60 | 20.03 | 17.15 | 18.84 | 18.84 | 3,395,000 |
|
Jul 2, 2026
|
19.01 | 19.97 | 18.42 | 18.47 | 18.47 | 3,752,200 |
|
Jul 1, 2026
|
16.81 | 19.85 | 16.79 | 19.51 | 19.51 | 5,367,300 |
|
Jun 30, 2026
|
18.74 | 19.00 | 16.61 | 16.90 | 16.90 | 3,788,200 |
|
Jun 29, 2026
|
20.36 | 21.92 | 17.91 | 18.43 | 18.43 | 6,816,800 |
|
Jun 26, 2026
|
22.23 | 22.84 | 20.06 | 21.66 | 21.66 | 3,800,800 |
|
Jun 25, 2026
|
20.46 | 22.40 | 19.52 | 21.57 | 21.57 | 4,157,000 |
|
Jun 24, 2026
|
21.46 | 22.19 | 19.77 | 21.16 | 21.16 | 3,926,400 |
|
Jun 23, 2026
|
22.09 | 23.23 | 18.20 | 20.76 | 20.76 | 11,481,000 |
|
Jun 22, 2026
|
17.47 | 21.31 | 17.39 | 21.16 | 21.16 | 9,831,000 |
|
Jun 18, 2026
|
15.50 | 17.93 | 15.18 | 15.97 | 15.97 | 10,204,100 |
|
Jun 17, 2026
|
12.47 | 15.55 | 11.92 | 14.82 | 14.82 | 14,587,000 |
|
Jun 16, 2026
|
13.92 | 14.74 | 9.94 | 13.67 | 13.67 | 23,539,500 |
|
Jun 15, 2026
|
21.28 | 22.72 | 15.07 | 15.25 | 15.25 | 5,737,100 |
