NYSEArca - BOATS Real Time Price
USD
T-REX 2X Long SPCX Daily Target ETF (SPAX)
7.95
+0.21
(+2.71%)
At close: November 2 at 4:00:00 PM EST
7.95
0.00
(0.00%)
Overnight: 2:27:03 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
|
8.01 | 8.57 | 7.86 | 7.95 | 7.95 | 2,095,900 |
|
Oct 30, 2026
|
8.12 | 8.40 | 7.72 | 7.74 | 7.74 | 2,152,000 |
|
Oct 29, 2026
|
8.69 | 9.01 | 8.53 | 8.88 | 8.88 | 1,381,200 |
|
Oct 28, 2026
|
9.32 | 9.34 | 8.66 | 9.05 | 9.05 | 2,101,900 |
|
Oct 27, 2026
|
9.34 | 9.84 | 9.25 | 9.51 | 9.51 | 2,101,800 |
|
Oct 26, 2026
|
9.27 | 9.70 | 8.99 | 9.26 | 9.26 | 2,071,900 |
|
Oct 23, 2026
|
9.39 | 9.64 | 8.94 | 9.36 | 9.36 | 1,729,200 |
|
Oct 22, 2026
|
10.32 | 10.33 | 8.89 | 9.05 | 9.05 | 2,308,000 |
|
Oct 21, 2026
|
11.23 | 11.93 | 10.76 | 11.04 | 11.04 | 6,190,300 |
|
Oct 20, 2026
|
9.36 | 9.66 | 8.98 | 9.56 | 9.56 | 2,371,400 |
|
Oct 19, 2026
|
9.77 | 9.98 | 9.45 | 9.59 | 9.59 | 2,391,400 |
|
Oct 16, 2026
|
9.55 | 9.57 | 8.96 | 9.35 | 9.35 | 1,463,800 |
|
Oct 15, 2026
|
9.51 | 9.75 | 8.64 | 9.68 | 9.68 | 2,834,000 |
|
Oct 14, 2026
|
10.57 | 10.61 | 10.04 | 10.21 | 10.21 | 1,843,200 |
|
Oct 13, 2026
|
11.57 | 11.57 | 10.72 | 10.80 | 10.80 | 1,754,600 |
|
Oct 12, 2026
|
11.96 | 12.30 | 11.41 | 11.77 | 11.77 | 2,031,600 |
|
Oct 9, 2026
|
12.07 | 12.18 | 11.38 | 11.68 | 11.68 | 2,160,500 |
|
Oct 8, 2026
|
12.39 | 12.41 | 11.35 | 11.39 | 11.39 | 1,858,000 |
|
Oct 7, 2026
|
12.53 | 12.98 | 12.14 | 12.44 | 12.44 | 2,003,200 |
|
Oct 6, 2026
|
13.17 | 13.78 | 13.03 | 13.11 | 13.11 | 3,020,500 |
|
Oct 5, 2026
|
11.29 | 12.99 | 11.22 | 12.99 | 12.99 | 2,336,400 |
|
Oct 2, 2026
|
10.02 | 11.38 | 10.01 | 11.27 | 11.27 | 2,429,400 |
|
Oct 1, 2026
|
10.15 | 10.60 | 9.82 | 9.83 | 9.83 | 1,312,400 |
|
Sep 30, 2026
|
9.94 | 10.43 | 9.80 | 10.20 | 10.20 | 1,820,800 |
|
Sep 29, 2026
|
9.70 | 10.12 | 9.51 | 10.00 | 10.00 | 1,806,000 |
|
Sep 28, 2026
|
9.92 | 10.22 | 9.50 | 9.53 | 9.53 | 2,879,300 |
|
Sep 25, 2026
|
9.91 | 10.07 | 9.59 | 9.95 | 9.95 | 1,788,300 |
|
Sep 24, 2026
|
9.86 | 10.00 | 9.59 | 9.88 | 9.88 | 1,984,300 |
|
Sep 23, 2026
|
10.60 | 10.73 | 9.86 | 9.91 | 9.91 | 1,024,800 |
|
Sep 22, 2026
|
10.41 | 10.83 | 10.24 | 10.81 | 10.81 | 1,256,900 |
|
Sep 21, 2026
|
10.84 | 11.28 | 10.39 | 10.43 | 10.43 | 1,805,700 |
|
Sep 18, 2026
|
10.80 | 11.06 | 10.16 | 10.57 | 10.57 | 2,559,900 |
|
Sep 17, 2026
|
10.68 | 11.13 | 10.56 | 10.86 | 10.86 | 1,549,300 |
|
Sep 16, 2026
|
9.51 | 10.58 | 9.47 | 10.31 | 10.31 | 2,301,600 |
|
Sep 15, 2026
|
10.04 | 10.04 | 9.28 | 9.38 | 9.38 | 1,668,100 |
|
Sep 14, 2026
|
9.89 | 10.59 | 9.79 | 9.98 | 9.98 | 1,507,800 |
|
Sep 11, 2026
|
10.28 | 10.49 | 9.71 | 10.41 | 10.41 | 1,612,600 |
|
Sep 10, 2026
|
9.58 | 10.89 | 9.58 | 10.02 | 10.02 | 2,572,900 |
|
Sep 9, 2026
|
10.57 | 10.70 | 9.66 | 9.94 | 9.94 | 1,671,200 |
|
Sep 8, 2026
|
10.13 | 10.95 | 9.65 | 10.77 | 10.77 | 1,341,000 |
|
Sep 4, 2026
|
10.14 | 10.42 | 9.95 | 10.04 | 10.04 | 1,135,700 |
|
Sep 3, 2026
|
9.18 | 10.61 | 9.17 | 10.27 | 10.27 | 2,480,400 |
|
Sep 2, 2026
|
9.36 | 9.43 | 8.79 | 9.11 | 9.11 | 633,100 |
|
Sep 1, 2026
|
9.28 | 9.71 | 9.19 | 9.33 | 9.33 | 1,296,200 |
|
Aug 31, 2026
|
9.06 | 9.57 | 9.03 | 9.51 | 9.51 | 966,400 |
|
Aug 28, 2026
|
9.01 | 9.46 | 8.78 | 9.24 | 9.24 | 1,511,500 |
|
Aug 27, 2026
|
9.07 | 9.32 | 8.87 | 9.16 | 9.16 | 1,070,600 |
|
Aug 26, 2026
|
8.66 | 9.06 | 8.43 | 9.00 | 9.00 | 1,278,400 |
|
Aug 25, 2026
|
8.68 | 9.02 | 8.57 | 8.80 | 8.80 | 1,701,300 |
|
Aug 24, 2026
|
8.33 | 8.84 | 8.19 | 8.43 | 8.43 | 1,893,700 |
|
Aug 21, 2026
|
8.37 | 8.73 | 7.98 | 8.69 | 8.69 | 2,037,600 |
|
Aug 20, 2026
|
8.77 | 8.82 | 7.87 | 8.31 | 8.31 | 2,636,800 |
|
Aug 19, 2026
|
9.78 | 9.78 | 8.67 | 9.07 | 9.07 | 2,382,000 |
|
Aug 18, 2026
|
9.21 | 9.97 | 9.03 | 9.54 | 9.54 | 1,776,100 |
|
Aug 17, 2026
|
9.15 | 10.42 | 9.10 | 9.95 | 9.95 | 2,620,000 |
|
Aug 14, 2026
|
9.55 | 9.67 | 8.56 | 9.12 | 9.12 | 2,288,300 |
|
Aug 13, 2026
|
9.66 | 9.84 | 9.13 | 9.32 | 9.32 | 2,274,400 |
|
Aug 12, 2026
|
8.61 | 10.42 | 8.47 | 9.99 | 9.99 | 5,303,400 |
|
Aug 11, 2026
|
9.07 | 9.24 | 8.02 | 8.39 | 8.39 | 3,421,700 |
|
Aug 10, 2026
|
8.61 | 9.15 | 8.03 | 9.11 | 9.11 | 7,305,800 |
|
Aug 7, 2026
|
6.37 | 8.42 | 6.33 | 8.39 | 8.39 | 10,540,100 |
|
Aug 6, 2026
|
5.56 | 6.47 | 5.36 | 6.36 | 6.36 | 8,459,400 |
|
Aug 5, 2026
|
6.20 | 6.83 | 5.64 | 5.67 | 5.67 | 6,448,100 |
|
Aug 4, 2026
|
6.90 | 7.97 | 6.72 | 7.91 | 7.91 | 7,133,100 |
|
Aug 3, 2026
|
5.70 | 6.63 | 5.53 | 6.62 | 6.62 | 3,748,200 |
|
Jul 31, 2026
|
6.45 | 6.51 | 5.84 | 5.91 | 5.91 | 1,619,600 |
|
Jul 30, 2026
|
6.68 | 7.12 | 6.26 | 6.38 | 6.38 | 1,908,000 |
|
Jul 29, 2026
|
6.63 | 6.99 | 6.16 | 6.41 | 6.41 | 1,528,300 |
|
Jul 28, 2026
|
6.04 | 7.05 | 5.79 | 6.87 | 6.87 | 1,368,300 |
|
Jul 27, 2026
|
6.53 | 6.67 | 5.97 | 6.54 | 6.54 | 1,452,600 |
|
Jul 24, 2026
|
6.83 | 6.90 | 6.29 | 6.72 | 6.72 | 1,268,500 |
|
Jul 23, 2026
|
6.77 | 7.13 | 6.24 | 7.12 | 7.12 | 1,918,600 |
|
Jul 22, 2026
|
7.80 | 7.96 | 6.76 | 6.78 | 6.78 | 1,310,200 |
|
Jul 21, 2026
|
7.64 | 8.59 | 7.43 | 7.81 | 7.81 | 2,004,600 |
|
Jul 20, 2026
|
8.04 | 8.09 | 7.35 | 7.35 | 7.35 | 1,099,000 |
|
Jul 17, 2026
|
8.37 | 8.75 | 7.65 | 7.90 | 7.90 | 1,820,100 |
|
Jul 16, 2026
|
9.39 | 9.79 | 8.82 | 8.86 | 8.86 | 819,900 |
|
Jul 15, 2026
|
9.79 | 10.03 | 9.03 | 9.47 | 9.47 | 1,282,500 |
|
Jul 14, 2026
|
10.23 | 10.61 | 9.56 | 9.60 | 9.60 | 2,065,400 |
|
Jul 13, 2026
|
10.81 | 10.90 | 9.67 | 10.01 | 10.01 | 1,352,500 |
|
Jul 10, 2026
|
11.74 | 11.78 | 10.94 | 10.97 | 10.97 | 890,700 |
|
Jul 9, 2026
|
11.81 | 12.25 | 11.39 | 12.09 | 12.09 | 822,100 |
|
Jul 8, 2026
|
12.15 | 12.16 | 10.99 | 11.46 | 11.46 | 1,845,600 |
|
Jul 7, 2026
|
13.24 | 13.28 | 11.56 | 11.69 | 11.69 | 1,748,400 |
|
Jul 6, 2026
|
14.41 | 14.75 | 12.59 | 13.47 | 13.47 | 2,261,400 |
|
Jul 2, 2026
|
13.38 | 13.79 | 12.76 | 13.73 | 13.73 | 1,256,200 |
|
Jul 1, 2026
|
15.56 | 15.65 | 12.82 | 13.08 | 13.08 | 2,050,700 |
|
Jun 30, 2026
|
14.15 | 15.72 | 13.85 | 15.43 | 15.43 | 1,502,900 |
|
Jun 29, 2026
|
13.20 | 14.63 | 12.28 | 14.27 | 14.27 | 1,684,200 |
|
Jun 26, 2026
|
12.08 | 13.37 | 11.76 | 12.40 | 12.40 | 1,652,600 |
|
Jun 25, 2026
|
13.10 | 13.76 | 12.04 | 12.50 | 12.50 | 2,402,800 |
|
Jun 24, 2026
|
12.76 | 13.65 | 12.18 | 12.76 | 12.76 | 1,231,700 |
|
Jun 23, 2026
|
12.20 | 14.58 | 11.57 | 13.04 | 13.04 | 3,895,700 |
|
Jun 22, 2026
|
17.22 | 17.35 | 12.72 | 12.85 | 12.85 | 3,096,200 |
|
Jun 18, 2026
|
19.79 | 20.17 | 16.37 | 19.10 | 19.10 | 3,651,500 |
|
Jun 17, 2026
|
24.75 | 25.58 | 19.53 | 20.68 | 20.68 | 3,999,600 |
|
Jun 16, 2026
|
22.61 | 28.05 | 21.46 | 22.95 | 22.95 | 6,122,200 |
|
Jun 15, 2026
|
17.60 | 20.95 | 16.38 | 20.95 | 20.95 | 1,394,600 |
