NYSEArca - BOATS Real Time Price
USD
Proshares Ultra Spacex (SPCF)
12.92
+0.29
(+2.30%)
At close: November 2 at 4:00:00 PM EST
13.09
+0.17
(+1.32%)
Overnight: 11:28:14 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
13.02
13.98
12.81
12.92
12.92
1,058,500
Oct 30, 2026
13.19
13.70
12.59
12.63
12.63
1,222,700
Oct 29, 2026
14.18
14.70
13.92
14.47
14.47
1,108,300
Oct 28, 2026
15.22
15.23
14.13
14.79
14.79
1,831,600
Oct 27, 2026
15.22
16.05
15.11
15.49
15.49
955,300
Oct 26, 2026
15.14
15.83
14.66
15.16
15.16
1,640,900
Oct 23, 2026
15.36
15.72
14.59
15.28
15.28
1,382,200
Oct 22, 2026
16.85
16.87
14.51
14.78
14.78
2,234,200
Oct 21, 2026
18.29
19.49
17.56
18.03
18.03
5,320,500
Oct 20, 2026
15.27
15.79
14.68
15.68
15.68
1,449,200
Oct 19, 2026
15.93
16.30
15.43
15.65
15.65
2,039,600
Oct 16, 2026
15.66
15.72
14.62
15.28
15.28
1,507,000
Oct 15, 2026
15.45
15.92
14.11
15.87
15.87
2,095,500
Oct 14, 2026
17.27
17.33
16.40
16.63
16.63
1,103,100
Oct 13, 2026
18.91
18.91
17.52
17.63
17.63
1,210,500
Oct 12, 2026
19.52
20.09
18.65
19.25
19.25
1,380,900
Oct 9, 2026
19.73
19.89
18.60
19.07
19.07
1,385,900
Oct 8, 2026
20.34
20.34
18.56
18.63
18.63
1,338,800
Oct 7, 2026
20.43
21.19
19.86
20.35
20.35
1,613,000
Oct 6, 2026
21.43
22.53
21.31
21.43
21.43
2,410,300
Oct 5, 2026
18.41
21.24
18.33
21.21
21.21
2,221,000
Oct 2, 2026
16.35
18.61
16.35
18.40
18.40
2,059,200
Oct 1, 2026
16.55
17.34
16.06
16.08
16.08
922,100
Sep 30, 2026
16.22
17.08
16.07
16.73
16.73
1,012,000
Sep 29, 2026
15.82
16.54
15.57
16.35
16.35
1,796,300
Sep 28, 2026
16.23
16.72
15.54
15.56
15.56
2,231,000
Sep 25, 2026
16.21
16.48
15.70
16.27
16.27
1,369,100
Sep 24, 2026
16.20
16.37
15.69
16.17
16.17
886,600
Sep 23, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
17.38
17.58
16.13
16.22
16.22
974,600
Sep 22, 2026
17.12
17.82
16.85
17.77
17.69
886,000
Sep 21, 2026
17.78
18.55
17.09
17.13
17.06
1,069,700
Sep 18, 2026
17.86
18.21
16.71
17.32
17.25
1,276,400
Sep 17, 2026
17.63
18.29
17.39
17.86
17.78
1,207,500
Sep 16, 2026
15.67
17.42
15.59
16.96
16.89
2,013,000
Sep 15, 2026
16.50
16.50
15.28
15.41
15.34
897,000
Sep 14, 2026
16.28
17.42
16.10
16.44
16.37
1,130,600
Sep 11, 2026
16.88
17.27
15.98
17.12
17.05
1,285,300
Sep 10, 2026
15.84
17.94
15.76
16.51
16.44
2,465,700
Sep 9, 2026
17.40
17.63
15.91
16.37
16.30
1,666,600
Sep 8, 2026
16.74
18.04
15.89
17.75
17.67
1,525,200
Sep 4, 2026
16.68
17.16
16.37
16.51
16.44
1,327,700
Sep 3, 2026
15.16
17.49
15.11
16.93
16.86
3,731,600
Sep 2, 2026
15.44
15.53
14.49
15.02
14.96
881,100
Sep 1, 2026
15.31
16.01
15.15
15.36
15.29
996,100
Aug 31, 2026
14.92
15.78
14.87
15.69
15.62
1,259,900
Aug 28, 2026
14.85
15.61
14.46
15.24
15.17
1,592,800
Aug 27, 2026
14.98
15.36
14.63
15.10
15.04
1,278,000
Aug 26, 2026
14.30
14.95
13.92
14.84
14.78
1,497,100
Aug 25, 2026
14.32
14.88
14.14
14.50
14.44
1,542,200
Aug 24, 2026
13.76
14.60
13.52
13.91
13.85
2,007,900
Aug 21, 2026
13.83
14.40
13.16
14.33
14.27
1,539,500
Aug 20, 2026
14.46
14.57
12.97
13.72
13.66
3,123,600
Aug 19, 2026
16.08
16.11
14.32
14.94
14.88
2,833,600
Aug 18, 2026
15.19
16.47
14.91
15.75
15.68
3,091,500
Aug 17, 2026
15.06
17.20
15.00
16.46
16.39
3,656,200
Aug 14, 2026
15.74
15.97
14.12
15.09
15.03
3,656,100
Aug 13, 2026
15.94
16.26
15.07
15.36
15.29
5,289,600
Aug 12, 2026
14.20
17.22
13.98
16.53
16.46
6,321,900
Aug 11, 2026
15.00
15.28
13.25
13.88
13.82
6,736,500
Aug 10, 2026
14.25
15.12
13.24
15.00
14.94
8,873,000
Aug 7, 2026
10.54
13.93
10.47
13.86
13.80
12,279,300
Aug 6, 2026
9.18
10.68
8.85
10.55
10.50
8,591,700
Aug 5, 2026
10.25
11.30
9.32
9.42
9.38
6,114,300
Aug 4, 2026
11.41
13.18
11.10
13.05
12.99
5,454,100
Aug 3, 2026
9.38
10.94
9.13
10.87
10.82
2,486,300
Jul 31, 2026
10.67
10.75
9.65
9.77
9.73
2,347,800
Jul 30, 2026
11.05
11.76
10.35
10.49
10.45
2,051,600
Jul 29, 2026
10.93
11.54
10.18
10.57
10.52
2,278,700
Jul 28, 2026
9.97
11.65
9.55
11.31
11.26
2,970,200
Jul 27, 2026
10.78
11.03
9.86
10.76
10.71
1,277,300
Jul 24, 2026
11.30
11.32
10.38
11.11
11.06
1,023,300
Jul 23, 2026
11.15
11.80
10.32
11.76
11.71
1,369,100
Jul 22, 2026
12.88
13.16
11.17
11.17
11.12
1,615,900
Jul 21, 2026
12.60
14.19
12.27
12.88
12.82
1,861,900
Jul 20, 2026
13.32
13.36
12.13
12.17
12.12
1,362,200
Jul 17, 2026
13.83
14.48
12.65
13.02
12.96
2,049,000
Jul 16, 2026
15.55
16.20
14.60
14.64
14.58
1,231,300
Jul 15, 2026
16.18
16.59
14.93
15.66
15.59
874,700
Jul 14, 2026
17.02
17.55
15.82
15.85
15.78
852,100
Jul 13, 2026
18.00
18.04
16.00
16.59
16.52
1,185,100
Jul 10, 2026
19.40
19.50
18.10
18.17
18.09
766,400
Jul 9, 2026
19.58
20.31
18.90
19.97
19.88
1,151,400
Jul 8, 2026
20.06
20.18
18.21
19.03
18.95
1,649,200
Jul 7, 2026
21.99
22.00
19.20
19.33
19.25
1,631,100
Jul 6, 2026
23.94
24.50
20.90
22.24
22.14
2,792,000
Jul 2, 2026
22.20
22.88
21.18
22.77
22.67
3,517,900
Jul 1, 2026
25.92
25.99
21.27
21.72
21.63
2,676,100
Jun 30, 2026
23.58
26.12
23.04
25.65
25.54
3,333,700
Jun 29, 2026
21.98
24.33
20.43
23.73
23.63
4,862,500
Jun 26, 2026
20.12
22.26
19.58
20.60
20.51
2,238,500
Jun 25, 2026
21.87
22.94
20.04
20.82
20.73
2,029,100
Jun 24, 2026
21.20
22.75
20.23
21.21
21.12
4,070,400
Jun 23, 2026
20.39
24.32
19.26
21.75
21.66
7,324,300
Jun 22, 2026
28.72
28.89
21.13
21.36
21.27
4,150,500
Jun 18, 2026
32.98
33.54
27.20
31.62
31.48
3,634,500
Jun 17, 2026
41.20
42.66
32.52
34.41
34.26
4,425,000
Jun 16, 2026
37.63
46.71
35.69
38.07
37.91
5,965,200
Jun 15, 2026
29.84
34.92
27.31
34.83
34.68
2,828,200
