Cboe US - BOATS Real Time Price
USD
GraniteShares 2x Long SpaceX Daily ETF (SPAL)
13.36
+0.31
(+2.38%)
At close: November 2 at 4:00:00 PM EST
13.50
+0.14
(+1.05%)
Overnight: 11:00:06 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
|
13.46 | 14.45 | 13.26 | 13.36 | 13.36 | 583,700 |
|
Oct 30, 2026
|
13.75 | 14.16 | 13.02 | 13.05 | 13.05 | 792,200 |
|
Oct 29, 2026
|
14.60 | 15.16 | 14.38 | 14.96 | 14.96 | 586,600 |
|
Oct 28, 2026
|
15.75 | 15.75 | 14.58 | 15.22 | 15.22 | 1,011,000 |
|
Oct 27, 2026
|
15.71 | 16.56 | 15.57 | 15.98 | 15.98 | 886,600 |
|
Oct 26, 2026
|
15.61 | 16.32 | 15.12 | 15.62 | 15.62 | 1,153,300 |
|
Oct 23, 2026
|
15.87 | 16.20 | 15.06 | 15.75 | 15.75 | 718,100 |
|
Oct 22, 2026
|
17.39 | 17.39 | 14.95 | 15.21 | 15.21 | 1,139,300 |
|
Oct 21, 2026
|
18.87 | 20.08 | 18.10 | 18.60 | 18.60 | 2,616,700 |
|
Oct 20, 2026
|
15.78 | 16.26 | 15.11 | 16.03 | 16.03 | 1,071,100 |
|
Oct 19, 2026
|
16.35 | 16.78 | 15.88 | 16.12 | 16.12 | 815,300 |
|
Oct 16, 2026
|
16.06 | 16.08 | 15.05 | 15.73 | 15.73 | 1,088,500 |
|
Oct 15, 2026
|
15.91 | 16.38 | 14.53 | 16.30 | 16.30 | 1,395,500 |
|
Oct 14, 2026
|
17.77 | 17.79 | 16.86 | 17.09 | 17.09 | 796,000 |
|
Oct 13, 2026
|
19.44 | 19.44 | 18.01 | 18.14 | 18.14 | 959,500 |
|
Oct 12, 2026
|
20.14 | 20.63 | 19.19 | 19.78 | 19.78 | 888,100 |
|
Oct 9, 2026
|
20.27 | 20.43 | 19.11 | 19.58 | 19.58 | 1,158,000 |
|
Oct 8, 2026
|
20.80 | 20.84 | 19.05 | 19.08 | 19.08 | 1,026,300 |
|
Oct 7, 2026
|
21.03 | 21.80 | 20.37 | 20.87 | 20.87 | 1,555,800 |
|
Oct 6, 2026
|
22.02 | 23.10 | 21.86 | 21.97 | 21.97 | 1,304,200 |
|
Oct 5, 2026
|
18.86 | 21.78 | 18.85 | 21.72 | 21.72 | 1,296,000 |
|
Oct 2, 2026
|
16.77 | 19.08 | 16.75 | 18.89 | 18.89 | 1,225,800 |
|
Oct 1, 2026
|
17.02 | 17.75 | 16.45 | 16.47 | 16.47 | 771,500 |
|
Sep 30, 2026
|
16.69 | 17.48 | 16.44 | 17.13 | 17.13 | 741,400 |
|
Sep 29, 2026
|
16.22 | 16.94 | 15.94 | 16.78 | 16.78 | 1,132,500 |
|
Sep 28, 2026
|
16.66 | 17.12 | 15.91 | 15.95 | 15.95 | 1,338,700 |
|
Sep 25, 2026
|
16.63 | 16.86 | 16.07 | 16.63 | 16.63 | 620,800 |
|
Sep 24, 2026
|
16.59 | 16.75 | 16.04 | 16.53 | 16.53 | 716,600 |
|
Sep 23, 2026
|
17.79 | 17.96 | 16.50 | 16.59 | 16.59 | 520,300 |
|
Sep 22, 2026
|
17.44 | 18.14 | 17.16 | 18.05 | 18.05 | 808,800 |
|
Sep 21, 2026
|
18.08 | 18.87 | 17.39 | 17.45 | 17.45 | 872,200 |
|
Sep 18, 2026
|
18.13 | 18.47 | 16.99 | 17.60 | 17.60 | 1,708,000 |
|
Sep 17, 2026
|
17.85 | 18.60 | 17.64 | 18.14 | 18.14 | 1,004,400 |
|
Sep 16, 2026
|
15.95 | 17.70 | 15.85 | 17.25 | 17.25 | 1,479,200 |
|
Sep 15, 2026
|
16.78 | 16.80 | 15.51 | 15.62 | 15.62 | 1,080,900 |
|
Sep 14, 2026
|
16.49 | 17.71 | 16.34 | 16.69 | 16.69 | 943,400 |
|
Sep 11, 2026
|
17.13 | 17.53 | 16.21 | 17.38 | 17.38 | 1,362,200 |
|
Sep 10, 2026
|
16.03 | 18.20 | 16.02 | 16.72 | 16.72 | 1,706,600 |
|
Sep 9, 2026
|
17.60 | 17.88 | 16.15 | 16.60 | 16.60 | 1,425,800 |
|
Sep 8, 2026
|
16.97 | 18.29 | 16.11 | 17.97 | 17.97 | 1,172,500 |
|
Sep 4, 2026
|
16.97 | 17.38 | 16.59 | 16.73 | 16.73 | 1,144,300 |
|
Sep 3, 2026
|
15.32 | 17.72 | 15.29 | 17.17 | 17.17 | 2,507,400 |
|
Sep 2, 2026
|
15.68 | 15.70 | 14.67 | 15.22 | 15.22 | 544,700 |
|
Sep 1, 2026
|
15.46 | 16.21 | 15.34 | 15.58 | 15.58 | 745,000 |
|
Aug 31, 2026
|
15.11 | 15.97 | 15.07 | 15.89 | 15.89 | 635,700 |
|
Aug 28, 2026
|
15.02 | 15.79 | 14.63 | 15.39 | 15.39 | 772,600 |
|
Aug 27, 2026
|
15.10 | 15.54 | 14.81 | 15.27 | 15.27 | 495,100 |
|
Aug 26, 2026
|
14.43 | 15.11 | 14.08 | 15.00 | 15.00 | 336,400 |
|
Aug 25, 2026
|
14.46 | 15.02 | 14.29 | 14.65 | 14.65 | 443,200 |
|
Aug 24, 2026
|
13.91 | 14.75 | 13.66 | 14.05 | 14.05 | 579,900 |
|
Aug 21, 2026
|
13.93 | 14.54 | 13.32 | 14.49 | 14.49 | 706,900 |
|
Aug 20, 2026
|
14.58 | 14.71 | 13.10 | 13.86 | 13.86 | 997,300 |
|
Aug 19, 2026
|
16.27 | 16.27 | 14.48 | 15.09 | 15.09 | 1,022,600 |
|
Aug 18, 2026
|
15.35 | 16.62 | 15.06 | 15.96 | 15.96 | 901,900 |
|
Aug 17, 2026
|
15.25 | 17.34 | 15.15 | 16.59 | 16.59 | 1,625,700 |
|
Aug 14, 2026
|
15.87 | 16.08 | 14.24 | 15.17 | 15.17 | 1,992,100 |
|
Aug 13, 2026
|
16.12 | 16.38 | 15.19 | 15.54 | 15.54 | 2,264,400 |
|
Aug 12, 2026
|
14.36 | 17.34 | 14.09 | 16.64 | 16.64 | 2,286,000 |
|
Aug 11, 2026
|
15.03 | 15.37 | 13.34 | 13.93 | 13.93 | 2,201,200 |
|
Aug 10, 2026
|
14.33 | 15.24 | 13.35 | 15.10 | 15.10 | 3,546,400 |
|
Aug 7, 2026
|
10.61 | 14.01 | 10.55 | 13.97 | 13.97 | 5,058,300 |
|
Aug 6, 2026
|
9.28 | 10.75 | 8.91 | 10.63 | 10.63 | 3,018,600 |
|
Aug 5, 2026
|
10.25 | 11.35 | 9.36 | 9.48 | 9.48 | 3,086,400 |
|
Aug 4, 2026
|
11.48 | 13.26 | 11.17 | 13.11 | 13.11 | 3,419,200 |
|
Aug 3, 2026
|
9.54 | 11.00 | 9.18 | 10.94 | 10.94 | 1,553,900 |
|
Jul 31, 2026
|
10.77 | 10.81 | 9.71 | 9.82 | 9.82 | 649,400 |
|
Jul 30, 2026
|
11.16 | 11.81 | 10.41 | 10.58 | 10.58 | 1,737,500 |
|
Jul 29, 2026
|
11.00 | 11.60 | 10.23 | 10.63 | 10.63 | 824,700 |
|
Jul 28, 2026
|
10.02 | 11.71 | 9.60 | 11.38 | 11.38 | 1,139,200 |
|
Jul 27, 2026
|
10.84 | 11.07 | 9.91 | 10.84 | 10.84 | 1,422,400 |
|
Jul 24, 2026
|
11.37 | 11.47 | 10.43 | 11.19 | 11.19 | 829,000 |
|
Jul 23, 2026
|
11.22 | 11.84 | 10.37 | 11.83 | 11.83 | 1,878,400 |
|
Jul 22, 2026
|
12.94 | 13.22 | 11.22 | 11.25 | 11.25 | 1,086,500 |
|
Jul 21, 2026
|
12.75 | 14.25 | 12.31 | 12.95 | 12.95 | 1,888,800 |
|
Jul 20, 2026
|
13.43 | 13.43 | 12.18 | 12.24 | 12.24 | 1,262,200 |
|
Jul 17, 2026
|
13.86 | 14.50 | 12.69 | 13.12 | 13.12 | 2,050,900 |
|
Jul 16, 2026
|
15.68 | 16.23 | 14.63 | 14.71 | 14.71 | 1,798,300 |
|
Jul 15, 2026
|
16.21 | 16.63 | 14.98 | 15.70 | 15.70 | 1,035,200 |
|
Jul 14, 2026
|
17.00 | 17.60 | 15.86 | 15.90 | 15.90 | 527,300 |
|
Jul 13, 2026
|
18.00 | 18.00 | 16.02 | 16.60 | 16.60 | 957,400 |
|
Jul 10, 2026
|
19.38 | 19.47 | 18.12 | 18.18 | 18.18 | 528,800 |
|
Jul 9, 2026
|
19.55 | 20.32 | 18.86 | 19.96 | 19.96 | 600,200 |
|
Jul 8, 2026
|
20.11 | 20.24 | 18.20 | 19.05 | 19.05 | 1,003,600 |
|
Jul 7, 2026
|
21.95 | 22.03 | 19.17 | 19.34 | 19.34 | 1,227,300 |
|
Jul 6, 2026
|
23.88 | 24.44 | 20.86 | 22.34 | 22.34 | 1,276,700 |
|
Jul 2, 2026
|
22.28 | 22.82 | 21.13 | 22.74 | 22.74 | 1,349,600 |
|
Jul 1, 2026
|
25.84 | 25.91 | 21.23 | 21.70 | 21.70 | 1,854,900 |
|
Jun 30, 2026
|
23.46 | 26.05 | 22.99 | 25.63 | 25.63 | 1,667,000 |
|
Jun 29, 2026
|
21.84 | 24.22 | 20.36 | 23.72 | 23.72 | 2,325,400 |
|
Jun 26, 2026
|
20.07 | 22.16 | 19.49 | 20.61 | 20.61 | 1,916,700 |
|
Jun 25, 2026
|
21.98 | 22.83 | 19.94 | 20.71 | 20.71 | 3,007,900 |
|
Jun 24, 2026
|
21.11 | 22.64 | 20.14 | 21.21 | 21.21 | 4,457,100 |
|
Jun 23, 2026
|
20.31 | 24.20 | 19.17 | 21.72 | 21.72 | 3,889,400 |
|
Jun 22, 2026
|
28.55 | 28.75 | 21.02 | 21.26 | 21.26 | 3,252,000 |
|
Jun 18, 2026
|
32.76 | 33.38 | 27.07 | 31.69 | 31.69 | 3,799,800 |
|
Jun 17, 2026
|
41.10 | 42.43 | 32.36 | 34.20 | 34.20 | 3,890,400 |
|
Jun 16, 2026
|
37.49 | 46.57 | 35.59 | 37.78 | 37.78 | 4,877,500 |
|
Jun 15, 2026
|
28.40 | 34.90 | 27.32 | 34.83 | 34.83 | 1,932,800 |
