Cboe US - BOATS Real Time Price
USD
Defiance Daily Target 2X Short SPCX ETF (SPCQ)
11.43
-0.22
(-1.89%)
At close: November 2 at 4:00:00 PM EST
11.21
-0.22
(-1.92%)
Overnight: 8:39:28 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
|
11.28 | 11.51 | 10.45 | 11.43 | 11.43 | 403,600 |
|
Oct 30, 2026
|
11.25 | 11.73 | 10.94 | 11.65 | 11.65 | 849,300 |
|
Oct 29, 2026
|
10.60 | 10.80 | 10.27 | 10.43 | 10.43 | 606,000 |
|
Oct 28, 2026
|
9.95 | 10.64 | 9.94 | 10.24 | 10.24 | 968,200 |
|
Oct 27, 2026
|
10.02 | 10.07 | 9.43 | 9.81 | 9.81 | 804,300 |
|
Oct 26, 2026
|
9.96 | 10.36 | 9.58 | 10.04 | 10.04 | 1,002,300 |
|
Oct 23, 2026
|
9.88 | 10.42 | 9.65 | 9.87 | 9.87 | 1,129,100 |
|
Oct 22, 2026
|
9.23 | 10.48 | 9.23 | 10.25 | 10.25 | 1,238,900 |
|
Oct 21, 2026
|
8.64 | 9.10 | 7.82 | 8.77 | 8.77 | 3,793,300 |
|
Oct 20, 2026
|
10.51 | 11.03 | 10.29 | 10.43 | 10.43 | 1,243,300 |
|
Oct 19, 2026
|
10.10 | 10.51 | 9.91 | 10.26 | 10.26 | 676,700 |
|
Oct 16, 2026
|
10.47 | 11.04 | 10.32 | 10.61 | 10.61 | 1,170,000 |
|
Oct 15, 2026
|
10.47 | 11.30 | 10.22 | 10.28 | 10.28 | 6,129,800 |
|
Oct 14, 2026
|
9.52 | 9.97 | 9.46 | 9.82 | 9.82 | 5,972,400 |
|
Oct 13, 2026
|
8.76 | 9.40 | 8.76 | 9.31 | 9.31 | 1,019,400 |
|
Oct 12, 2026
|
8.44 | 8.88 | 8.23 | 8.61 | 8.61 | 1,753,200 |
|
Oct 9, 2026
|
8.45 | 8.92 | 8.29 | 8.70 | 8.70 | 770,000 |
|
Oct 8, 2026
|
8.30 | 9.01 | 8.30 | 8.98 | 8.98 | 2,549,800 |
|
Oct 7, 2026
|
8.26 | 8.48 | 7.97 | 8.26 | 8.26 | 3,015,600 |
|
Oct 6, 2026
|
7.94 | 7.96 | 7.50 | 7.91 | 7.91 | 2,379,300 |
|
Oct 5, 2026
|
9.45 | 9.47 | 8.02 | 8.06 | 8.06 | 2,373,600 |
|
Oct 2, 2026
|
10.82 | 10.82 | 9.31 | 9.45 | 9.45 | 1,768,600 |
|
Oct 1, 2026
|
10.56 | 11.11 | 10.28 | 11.07 | 11.07 | 1,671,200 |
|
Sep 30, 2026
|
11.09 | 11.15 | 10.45 | 10.70 | 10.70 | 1,826,200 |
|
Sep 29, 2026
|
11.33 | 11.52 | 10.81 | 10.92 | 10.92 | 524,700 |
|
Sep 28, 2026
|
11.03 | 11.51 | 10.72 | 11.40 | 11.40 | 999,200 |
|
Sep 25, 2026
|
11.06 | 11.41 | 10.87 | 11.07 | 11.07 | 2,215,200 |
|
Sep 24, 2026
|
11.07 | 11.43 | 10.97 | 11.09 | 11.09 | 3,485,200 |
|
Sep 23, 2026
|
10.45 | 11.16 | 10.32 | 11.11 | 11.11 | 3,120,300 |
|
Sep 22, 2026
|
10.66 | 10.86 | 10.25 | 10.27 | 10.27 | 838,300 |
|
Sep 21, 2026
|
10.29 | 10.70 | 9.82 | 10.69 | 10.69 | 1,063,500 |
|
Sep 18, 2026
|
10.27 | 10.93 | 10.05 | 10.62 | 10.62 | 1,582,600 |
|
Sep 17, 2026
|
10.44 | 10.61 | 10.03 | 10.32 | 10.32 | 941,000 |
|
Sep 16, 2026
|
11.88 | 11.96 | 10.53 | 10.90 | 10.90 | 2,589,400 |
|
Sep 15, 2026
|
11.34 | 12.34 | 11.34 | 12.34 | 12.34 | 804,200 |
|
Sep 14, 2026
|
11.56 | 11.61 | 10.76 | 11.42 | 11.42 | 940,900 |
|
Sep 11, 2026
|
11.20 | 11.76 | 10.88 | 11.14 | 11.14 | 657,100 |
|
Sep 10, 2026
|
11.97 | 11.98 | 10.45 | 11.48 | 11.48 | 3,088,000 |
|
Sep 9, 2026
|
11.00 | 11.85 | 10.82 | 11.57 | 11.57 | 1,651,500 |
|
Sep 8, 2026
|
11.42 | 12.02 | 10.52 | 10.90 | 10.90 | 909,900 |
|
Sep 4, 2026
|
11.45 | 11.67 | 11.16 | 11.59 | 11.59 | 612,300 |
|
Sep 3, 2026
|
12.88 | 12.91 | 10.89 | 11.40 | 11.40 | 2,101,200 |
|
Sep 2, 2026
|
12.68 | 13.50 | 12.62 | 13.05 | 13.05 | 1,746,600 |
|
Sep 1, 2026
|
12.95 | 12.97 | 12.29 | 12.78 | 12.78 | 516,300 |
|
Aug 31, 2026
|
13.24 | 13.24 | 12.46 | 12.54 | 12.54 | 515,000 |
|
Aug 28, 2026
|
13.36 | 13.60 | 12.64 | 12.93 | 12.93 | 689,100 |
|
Aug 27, 2026
|
13.35 | 13.56 | 12.90 | 13.14 | 13.14 | 603,600 |
|
Aug 26, 2026
|
13.95 | 14.27 | 13.30 | 13.41 | 13.41 | 2,246,600 |
|
Aug 25, 2026
|
13.91 | 14.12 | 13.37 | 13.66 | 13.66 | 594,800 |
|
Aug 24, 2026
|
14.67 | 14.73 | 13.68 | 14.40 | 14.40 | 501,200 |
|
Aug 21, 2026
|
14.54 | 15.25 | 13.92 | 13.95 | 13.95 | 1,387,600 |
|
Aug 20, 2026
|
14.10 | 15.40 | 13.94 | 14.76 | 14.76 | 1,751,400 |
|
Aug 19, 2026
|
12.68 | 14.15 | 12.68 | 13.60 | 13.60 | 2,391,000 |
|
Aug 18, 2026
|
13.41 | 13.63 | 12.45 | 12.92 | 12.92 | 1,583,500 |
|
Aug 17, 2026
|
13.76 | 13.76 | 11.80 | 12.35 | 12.35 | 2,554,600 |
|
Aug 14, 2026
|
13.19 | 14.58 | 13.01 | 13.85 | 13.85 | 1,168,900 |
|
Aug 13, 2026
|
13.04 | 13.75 | 12.82 | 13.34 | 13.34 | 2,798,600 |
|
Aug 12, 2026
|
15.22 | 15.53 | 11.88 | 12.45 | 12.45 | 4,862,600 |
|
Aug 11, 2026
|
14.69 | 16.31 | 14.33 | 15.55 | 15.55 | 1,827,600 |
|
Aug 10, 2026
|
15.42 | 16.63 | 14.50 | 14.56 | 14.56 | 3,488,100 |
|
Aug 7, 2026
|
23.27 | 23.50 | 15.80 | 15.80 | 15.80 | 2,199,800 |
|
Aug 6, 2026
|
27.94 | 28.31 | 23.00 | 23.05 | 23.05 | 1,323,200 |
|
Aug 5, 2026
|
25.64 | 27.00 | 23.66 | 27.00 | 27.00 | 1,646,300 |
|
Aug 4, 2026
|
24.80 | 25.58 | 20.44 | 20.52 | 20.52 | 1,347,100 |
|
Aug 3, 2026
|
31.50 | 31.50 | 25.93 | 26.19 | 26.19 | 1,066,100 |
|
Jul 31, 2026
|
27.35 | 29.84 | 26.92 | 29.55 | 29.55 | 1,125,900 |
|
Jul 30, 2026
|
26.20 | 28.08 | 24.50 | 27.50 | 27.50 | 777,000 |
|
Jul 29, 2026
|
26.82 | 28.50 | 25.43 | 27.75 | 27.75 | 1,152,000 |
|
Jul 28, 2026
|
29.37 | 30.37 | 25.09 | 25.81 | 25.81 | 810,000 |
|
Jul 27, 2026
|
27.37 | 29.50 | 27.02 | 27.10 | 27.10 | 803,500 |
|
Jul 24, 2026
|
26.23 | 28.12 | 26.10 | 26.50 | 26.50 | 668,200 |
|
Jul 23, 2026
|
26.66 | 28.70 | 25.15 | 25.15 | 25.15 | 1,254,300 |
|
Jul 22, 2026
|
23.76 | 26.81 | 23.10 | 26.64 | 26.64 | 1,776,200 |
|
Jul 21, 2026
|
24.16 | 24.89 | 20.90 | 23.78 | 23.78 | 1,009,500 |
|
Jul 20, 2026
|
23.15 | 25.24 | 22.95 | 25.24 | 25.24 | 966,700 |
|
Jul 17, 2026
|
22.67 | 24.19 | 21.53 | 23.63 | 23.63 | 1,850,100 |
|
Jul 16, 2026
|
20.15 | 21.41 | 19.35 | 21.24 | 21.24 | 1,775,500 |
|
Jul 15, 2026
|
19.43 | 21.01 | 18.94 | 20.10 | 20.10 | 1,664,400 |
|
Jul 14, 2026
|
18.50 | 19.93 | 17.92 | 19.79 | 19.79 | 1,424,100 |
|
Jul 13, 2026
|
17.92 | 19.68 | 17.75 | 19.13 | 19.13 | 1,015,400 |
|
Jul 10, 2026
|
16.65 | 17.68 | 16.54 | 17.58 | 17.58 | 707,600 |
|
Jul 9, 2026
|
16.66 | 17.29 | 15.94 | 16.24 | 16.24 | 1,990,200 |
|
Jul 8, 2026
|
16.28 | 17.87 | 16.17 | 17.14 | 17.14 | 1,449,700 |
|
Jul 7, 2026
|
15.20 | 17.02 | 15.18 | 16.90 | 16.90 | 2,317,300 |
|
Jul 6, 2026
|
13.93 | 15.86 | 13.58 | 14.87 | 14.87 | 3,246,200 |
|
Jul 2, 2026
|
15.15 | 15.86 | 14.57 | 14.60 | 14.60 | 1,796,300 |
|
Jul 1, 2026
|
13.38 | 15.79 | 13.38 | 15.54 | 15.54 | 5,082,600 |
|
Jun 30, 2026
|
14.80 | 15.15 | 13.25 | 13.53 | 13.53 | 1,879,800 |
|
Jun 29, 2026
|
16.26 | 17.51 | 14.25 | 14.72 | 14.72 | 2,464,400 |
|
Jun 26, 2026
|
17.80 | 18.25 | 16.04 | 17.36 | 17.36 | 2,121,700 |
|
Jun 25, 2026
|
16.49 | 17.94 | 15.70 | 17.35 | 17.35 | 3,839,900 |
|
Jun 24, 2026
|
17.08 | 17.80 | 15.85 | 17.03 | 17.03 | 4,005,400 |
|
Jun 23, 2026
|
17.80 | 18.67 | 14.63 | 16.72 | 16.72 | 6,668,900 |
|
Jun 22, 2026
|
14.08 | 17.13 | 13.96 | 17.00 | 17.00 | 6,326,500 |
|
Jun 18, 2026
|
12.45 | 14.46 | 12.23 | 12.86 | 12.86 | 6,152,300 |
|
Jun 17, 2026
|
10.09 | 12.54 | 9.63 | 11.97 | 11.97 | 7,973,000 |
|
Jun 16, 2026
|
11.18 | 11.80 | 7.98 | 10.89 | 10.89 | 14,670,200 |
|
Jun 15, 2026
|
19.07 | 19.07 | 12.07 | 12.22 | 12.22 | 1,779,800 |
