Cboe US - BOATS Real Time Price
USD
Tradr 2X Short SpaceX Daily ETF (SPCG)
16.59
-0.41
(-2.41%)
At close: November 2 at 4:00:00 PM EST
16.33
-0.26
(-1.57%)
Overnight: 9:01:11 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
|
16.44 | 16.77 | 15.22 | 16.59 | 16.59 | 1,084,800 |
|
Oct 30, 2026
|
16.33 | 17.08 | 15.96 | 17.00 | 17.00 | 614,600 |
|
Oct 29, 2026
|
15.41 | 15.68 | 14.92 | 15.13 | 15.13 | 351,800 |
|
Oct 28, 2026
|
14.45 | 15.42 | 14.40 | 14.84 | 14.84 | 602,700 |
|
Oct 27, 2026
|
14.43 | 14.55 | 13.64 | 14.17 | 14.17 | 714,400 |
|
Oct 26, 2026
|
14.50 | 14.96 | 13.86 | 14.52 | 14.52 | 882,100 |
|
Oct 23, 2026
|
14.32 | 15.04 | 13.92 | 14.37 | 14.37 | 1,076,300 |
|
Oct 22, 2026
|
13.48 | 15.10 | 13.46 | 14.93 | 14.93 | 1,511,400 |
|
Oct 21, 2026
|
12.40 | 13.10 | 11.25 | 12.65 | 12.65 | 3,162,800 |
|
Oct 20, 2026
|
15.31 | 15.87 | 14.80 | 14.92 | 14.92 | 1,274,100 |
|
Oct 19, 2026
|
14.68 | 15.16 | 14.28 | 14.91 | 14.91 | 757,900 |
|
Oct 16, 2026
|
14.95 | 15.93 | 14.95 | 15.30 | 15.30 | 1,206,300 |
|
Oct 15, 2026
|
15.10 | 16.26 | 14.73 | 14.81 | 14.81 | 2,071,300 |
|
Oct 14, 2026
|
13.65 | 14.30 | 13.62 | 14.13 | 14.13 | 1,539,600 |
|
Oct 13, 2026
|
12.59 | 13.45 | 12.59 | 13.37 | 13.37 | 1,056,700 |
|
Oct 12, 2026
|
12.14 | 12.72 | 11.79 | 12.33 | 12.33 | 1,179,300 |
|
Oct 9, 2026
|
12.07 | 12.78 | 11.89 | 12.47 | 12.47 | 1,171,000 |
|
Oct 8, 2026
|
11.80 | 12.83 | 11.80 | 12.77 | 12.77 | 1,369,300 |
|
Oct 7, 2026
|
11.72 | 12.05 | 11.33 | 11.78 | 11.78 | 1,437,400 |
|
Oct 6, 2026
|
11.19 | 11.29 | 10.65 | 11.23 | 11.23 | 1,307,200 |
|
Oct 5, 2026
|
13.35 | 13.42 | 11.33 | 11.35 | 11.35 | 1,387,300 |
|
Oct 2, 2026
|
15.38 | 15.38 | 13.19 | 13.38 | 13.38 | 953,600 |
|
Oct 1, 2026
|
15.19 | 15.69 | 14.53 | 15.64 | 15.64 | 1,839,400 |
|
Sep 30, 2026
|
15.54 | 15.73 | 14.76 | 15.09 | 15.09 | 1,947,900 |
|
Sep 29, 2026
|
15.97 | 16.28 | 15.26 | 15.42 | 15.42 | 2,960,500 |
|
Sep 28, 2026
|
15.61 | 16.29 | 15.16 | 16.27 | 16.27 | 2,536,300 |
|
Sep 25, 2026
|
15.64 | 16.14 | 15.38 | 15.60 | 15.60 | 1,571,600 |
|
Sep 24, 2026
|
15.70 | 16.17 | 15.51 | 15.73 | 15.73 | 2,160,400 |
|
Sep 23, 2026
|
14.73 | 15.73 | 14.56 | 15.66 | 15.66 | 819,700 |
|
Sep 22, 2026
|
15.02 | 15.25 | 14.42 | 14.45 | 14.45 | 734,900 |
|
Sep 21, 2026
|
14.43 | 15.05 | 13.81 | 15.02 | 15.02 | 797,500 |
|
Sep 18, 2026
|
14.50 | 15.36 | 14.15 | 14.85 | 14.85 | 697,900 |
|
Sep 17, 2026
|
14.65 | 14.89 | 14.05 | 14.48 | 14.48 | 688,300 |
|
Sep 16, 2026
|
16.63 | 16.75 | 14.75 | 15.28 | 15.28 | 1,411,400 |
|
Sep 15, 2026
|
15.91 | 17.11 | 15.91 | 16.99 | 16.99 | 526,000 |
|
Sep 14, 2026
|
16.12 | 16.29 | 15.09 | 15.99 | 15.99 | 717,800 |
|
Sep 11, 2026
|
15.61 | 16.49 | 15.24 | 15.38 | 15.38 | 660,100 |
|
Sep 10, 2026
|
16.65 | 16.71 | 14.59 | 16.10 | 16.10 | 2,375,800 |
|
Sep 9, 2026
|
15.23 | 16.53 | 15.10 | 16.12 | 16.12 | 1,607,400 |
|
Sep 8, 2026
|
15.97 | 16.79 | 14.68 | 15.00 | 15.00 | 1,437,300 |
|
Sep 4, 2026
|
15.98 | 16.30 | 15.60 | 16.19 | 16.19 | 977,100 |
|
Sep 3, 2026
|
17.88 | 18.00 | 15.14 | 15.87 | 15.87 | 2,359,200 |
|
Sep 2, 2026
|
17.59 | 18.75 | 17.54 | 18.13 | 18.13 | 743,700 |
|
Sep 1, 2026
|
17.82 | 17.97 | 17.03 | 17.75 | 17.75 | 587,300 |
|
Aug 31, 2026
|
18.31 | 18.31 | 17.26 | 17.39 | 17.39 | 822,400 |
|
Aug 28, 2026
|
18.37 | 18.84 | 17.47 | 17.92 | 17.92 | 814,400 |
|
Aug 27, 2026
|
18.31 | 18.66 | 17.78 | 18.07 | 18.07 | 575,200 |
|
Aug 26, 2026
|
19.12 | 19.63 | 18.29 | 18.44 | 18.44 | 1,073,500 |
|
Aug 25, 2026
|
19.12 | 19.37 | 18.35 | 18.85 | 18.85 | 1,065,200 |
|
Aug 24, 2026
|
19.93 | 20.26 | 18.77 | 19.71 | 19.71 | 1,061,400 |
|
Aug 21, 2026
|
20.01 | 20.86 | 19.06 | 19.16 | 19.16 | 1,899,700 |
|
Aug 20, 2026
|
19.22 | 21.00 | 19.05 | 20.09 | 20.09 | 3,001,200 |
|
Aug 19, 2026
|
17.26 | 19.25 | 17.25 | 18.58 | 18.58 | 3,592,400 |
|
Aug 18, 2026
|
18.20 | 18.53 | 16.91 | 17.61 | 17.61 | 1,766,000 |
|
Aug 17, 2026
|
18.65 | 18.70 | 16.01 | 16.92 | 16.92 | 1,870,800 |
|
Aug 14, 2026
|
17.87 | 19.75 | 17.58 | 18.65 | 18.65 | 1,583,900 |
|
Aug 13, 2026
|
17.74 | 18.61 | 17.37 | 18.24 | 18.24 | 2,109,300 |
|
Aug 12, 2026
|
20.63 | 20.97 | 16.05 | 17.16 | 17.16 | 4,325,100 |
|
Aug 11, 2026
|
19.75 | 22.01 | 19.35 | 21.24 | 21.24 | 4,598,100 |
|
Aug 10, 2026
|
20.83 | 22.42 | 19.51 | 19.74 | 19.74 | 6,148,600 |
|
Aug 7, 2026
|
31.35 | 31.46 | 21.31 | 21.37 | 21.37 | 2,628,900 |
|
Aug 6, 2026
|
36.50 | 37.95 | 30.87 | 31.32 | 31.32 | 2,215,500 |
|
Aug 5, 2026
|
33.97 | 36.00 | 31.67 | 35.84 | 35.84 | 1,801,400 |
|
Aug 4, 2026
|
33.02 | 33.93 | 27.36 | 27.75 | 27.75 | 2,409,600 |
|
Aug 3, 2026
|
40.42 | 41.65 | 34.44 | 34.85 | 34.85 | 1,639,700 |
|
Jul 31, 2026
|
36.00 | 39.50 | 35.72 | 39.08 | 39.08 | 474,300 |
|
Jul 30, 2026
|
34.72 | 37.07 | 32.39 | 36.52 | 36.52 | 605,400 |
|
Jul 29, 2026
|
35.38 | 37.66 | 33.50 | 36.30 | 36.30 | 623,400 |
|
Jul 28, 2026
|
38.77 | 40.10 | 33.09 | 34.16 | 34.16 | 1,356,800 |
|
Jul 27, 2026
|
36.01 | 38.91 | 35.27 | 35.85 | 35.85 | 712,400 |
|
Jul 24, 2026
|
34.55 | 37.07 | 34.13 | 34.97 | 34.97 | 749,000 |
|
Jul 23, 2026
|
35.17 | 37.76 | 33.10 | 33.20 | 33.20 | 938,700 |
|
Jul 22, 2026
|
31.10 | 35.12 | 30.33 | 34.99 | 34.99 | 571,400 |
|
Jul 21, 2026
|
31.82 | 32.69 | 27.50 | 30.96 | 30.96 | 1,454,300 |
|
Jul 20, 2026
|
30.21 | 33.01 | 30.13 | 32.89 | 32.89 | 1,027,900 |
|
Jul 17, 2026
|
29.40 | 31.67 | 28.26 | 30.87 | 30.87 | 2,415,600 |
|
Jul 16, 2026
|
26.44 | 28.00 | 25.29 | 27.83 | 27.83 | 998,300 |
|
Jul 15, 2026
|
25.42 | 27.41 | 24.70 | 26.25 | 26.25 | 921,200 |
|
Jul 14, 2026
|
24.17 | 25.97 | 23.35 | 25.91 | 25.91 | 1,051,100 |
|
Jul 13, 2026
|
23.10 | 25.57 | 22.96 | 24.85 | 24.85 | 1,150,600 |
|
Jul 10, 2026
|
21.53 | 22.92 | 21.49 | 22.88 | 22.88 | 2,094,100 |
|
Jul 9, 2026
|
21.48 | 22.31 | 20.60 | 21.03 | 21.03 | 884,800 |
|
Jul 8, 2026
|
21.01 | 23.04 | 20.79 | 22.12 | 22.12 | 1,748,100 |
|
Jul 7, 2026
|
19.58 | 21.91 | 19.47 | 21.76 | 21.76 | 2,238,300 |
|
Jul 6, 2026
|
17.89 | 20.37 | 17.46 | 19.08 | 19.08 | 2,834,500 |
|
Jul 2, 2026
|
19.38 | 20.32 | 18.74 | 18.83 | 18.83 | 1,969,300 |
|
Jul 1, 2026
|
17.04 | 20.19 | 17.04 | 19.86 | 19.86 | 8,717,600 |
|
Jun 30, 2026
|
18.95 | 19.28 | 16.88 | 17.22 | 17.22 | 1,877,600 |
|
Jun 29, 2026
|
20.70 | 22.25 | 18.18 | 18.72 | 18.72 | 1,581,800 |
|
Jun 26, 2026
|
22.58 | 23.20 | 20.38 | 21.96 | 21.96 | 4,378,700 |
|
Jun 25, 2026
|
20.92 | 22.74 | 19.80 | 21.91 | 21.91 | 3,743,000 |
|
Jun 24, 2026
|
21.57 | 22.50 | 20.08 | 21.50 | 21.50 | 5,011,600 |
|
Jun 23, 2026
|
22.47 | 23.56 | 18.50 | 21.07 | 21.07 | 5,124,300 |
|
Jun 22, 2026
|
17.76 | 21.62 | 17.61 | 21.45 | 21.45 | 5,456,700 |
|
Jun 18, 2026
|
15.69 | 18.19 | 15.41 | 16.16 | 16.16 | 4,050,000 |
|
Jun 17, 2026
|
12.67 | 15.73 | 12.12 | 15.02 | 15.02 | 7,662,800 |
