Cboe US - BOATS Real Time Price
USD
Defiance Daily Target 2X Long SPCX ETF (SPCU)
10.29
+0.22
(+2.18%)
At close: November 2 at 4:00:00 PM EST
10.50
+0.21
(+2.04%)
Overnight: 8:44:13 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
|
10.37 | 11.15 | 10.22 | 10.29 | 10.29 | 1,437,800 |
|
Oct 30, 2026
|
10.60 | 10.96 | 10.05 | 10.07 | 10.07 | 2,276,100 |
|
Oct 29, 2026
|
11.32 | 11.73 | 11.11 | 11.54 | 11.54 | 1,097,200 |
|
Oct 28, 2026
|
12.20 | 12.20 | 11.28 | 11.77 | 11.77 | 2,347,900 |
|
Oct 27, 2026
|
12.18 | 12.81 | 12.05 | 12.36 | 12.36 | 1,355,500 |
|
Oct 26, 2026
|
12.11 | 12.64 | 11.71 | 12.11 | 12.11 | 1,708,300 |
|
Oct 23, 2026
|
12.27 | 12.56 | 11.65 | 12.18 | 12.18 | 1,936,600 |
|
Oct 22, 2026
|
13.49 | 13.50 | 11.57 | 11.75 | 11.75 | 3,500,800 |
|
Oct 21, 2026
|
14.60 | 15.56 | 14.03 | 14.41 | 14.41 | 6,636,000 |
|
Oct 20, 2026
|
12.23 | 12.62 | 11.72 | 12.48 | 12.48 | 2,509,300 |
|
Oct 19, 2026
|
12.69 | 13.02 | 12.33 | 12.49 | 12.49 | 1,758,200 |
|
Oct 16, 2026
|
12.53 | 12.53 | 11.67 | 12.18 | 12.18 | 1,361,000 |
|
Oct 15, 2026
|
12.43 | 12.72 | 11.28 | 12.69 | 12.69 | 1,987,300 |
|
Oct 14, 2026
|
13.81 | 13.81 | 13.10 | 13.32 | 13.32 | 1,979,300 |
|
Oct 13, 2026
|
15.06 | 15.08 | 13.99 | 14.12 | 14.12 | 1,286,900 |
|
Oct 12, 2026
|
15.65 | 16.05 | 14.90 | 15.37 | 15.37 | 1,118,200 |
|
Oct 9, 2026
|
15.77 | 15.90 | 14.86 | 15.23 | 15.23 | 1,420,000 |
|
Oct 8, 2026
|
16.32 | 16.32 | 14.83 | 14.87 | 14.87 | 1,787,800 |
|
Oct 7, 2026
|
16.25 | 16.96 | 15.87 | 16.27 | 16.27 | 2,361,400 |
|
Oct 6, 2026
|
17.10 | 18.02 | 17.02 | 17.16 | 17.16 | 2,389,800 |
|
Oct 5, 2026
|
14.74 | 17.00 | 14.72 | 17.00 | 17.00 | 1,776,600 |
|
Oct 2, 2026
|
13.13 | 14.87 | 13.09 | 14.71 | 14.71 | 1,416,900 |
|
Oct 1, 2026
|
13.24 | 13.86 | 12.83 | 12.87 | 12.87 | 1,097,700 |
|
Sep 30, 2026
|
13.04 | 13.65 | 12.81 | 13.35 | 13.35 | 1,000,700 |
|
Sep 29, 2026
|
12.83 | 13.22 | 12.44 | 13.06 | 13.06 | 951,600 |
|
Sep 28, 2026
|
13.00 | 13.35 | 12.43 | 12.46 | 12.46 | 1,602,200 |
|
Sep 25, 2026
|
12.97 | 13.16 | 12.56 | 13.03 | 13.03 | 759,900 |
|
Sep 24, 2026
|
12.90 | 13.09 | 12.55 | 12.93 | 12.93 | 954,300 |
|
Sep 23, 2026
|
13.89 | 14.05 | 12.90 | 13.00 | 13.00 | 928,800 |
|
Sep 22, 2026
|
13.62 | 14.19 | 13.41 | 14.17 | 14.17 | 1,043,400 |
|
Sep 21, 2026
|
14.20 | 14.77 | 13.62 | 13.67 | 13.67 | 1,246,100 |
|
Sep 18, 2026
|
14.21 | 14.52 | 13.31 | 13.85 | 13.85 | 1,395,200 |
|
Sep 17, 2026
|
13.98 | 14.58 | 13.83 | 14.22 | 14.22 | 1,302,700 |
|
Sep 16, 2026
|
12.51 | 13.88 | 12.41 | 13.51 | 13.51 | 2,002,200 |
|
Sep 15, 2026
|
13.16 | 13.16 | 12.17 | 12.29 | 12.29 | 1,161,100 |
|
Sep 14, 2026
|
12.96 | 13.89 | 12.85 | 13.08 | 13.08 | 815,900 |
|
Sep 11, 2026
|
13.45 | 13.75 | 12.72 | 13.63 | 13.63 | 1,447,700 |
|
Sep 10, 2026
|
12.65 | 14.29 | 12.55 | 13.16 | 13.16 | 1,982,300 |
|
Sep 9, 2026
|
13.87 | 14.04 | 12.69 | 13.04 | 13.04 | 1,993,000 |
|
Sep 8, 2026
|
13.32 | 14.38 | 12.66 | 14.15 | 14.15 | 1,093,800 |
|
Sep 4, 2026
|
13.33 | 13.67 | 13.05 | 13.17 | 13.17 | 1,155,400 |
|
Sep 3, 2026
|
12.07 | 13.94 | 12.06 | 13.52 | 13.52 | 2,569,700 |
|
Sep 2, 2026
|
12.35 | 12.39 | 11.56 | 11.97 | 11.97 | 1,499,400 |
|
Sep 1, 2026
|
12.19 | 12.78 | 12.08 | 12.25 | 12.25 | 1,200,700 |
|
Aug 31, 2026
|
11.92 | 12.60 | 11.88 | 12.50 | 12.50 | 1,055,400 |
|
Aug 28, 2026
|
11.84 | 12.45 | 11.54 | 12.15 | 12.15 | 1,518,800 |
|
Aug 27, 2026
|
11.88 | 12.26 | 11.68 | 12.06 | 12.06 | 1,666,200 |
|
Aug 26, 2026
|
11.40 | 11.92 | 11.10 | 11.85 | 11.85 | 1,736,700 |
|
Aug 25, 2026
|
11.40 | 11.86 | 11.29 | 11.60 | 11.60 | 942,900 |
|
Aug 24, 2026
|
10.95 | 11.65 | 10.78 | 11.10 | 11.10 | 1,202,500 |
|
Aug 21, 2026
|
11.04 | 11.50 | 10.51 | 11.44 | 11.44 | 2,001,200 |
|
Aug 20, 2026
|
11.50 | 11.62 | 10.36 | 10.95 | 10.95 | 2,090,600 |
|
Aug 19, 2026
|
12.90 | 12.90 | 11.44 | 11.93 | 11.93 | 2,099,900 |
|
Aug 18, 2026
|
12.21 | 13.15 | 11.91 | 12.58 | 12.58 | 2,744,100 |
|
Aug 17, 2026
|
12.03 | 13.75 | 12.00 | 13.16 | 13.16 | 2,523,600 |
|
Aug 14, 2026
|
12.57 | 12.76 | 11.28 | 12.05 | 12.05 | 2,577,800 |
|
Aug 13, 2026
|
12.78 | 12.99 | 12.04 | 12.31 | 12.31 | 4,087,600 |
|
Aug 12, 2026
|
11.39 | 13.75 | 11.17 | 13.17 | 13.17 | 4,331,000 |
|
Aug 11, 2026
|
12.02 | 12.20 | 10.59 | 11.04 | 11.04 | 3,058,700 |
|
Aug 10, 2026
|
11.38 | 12.09 | 10.60 | 12.04 | 12.04 | 5,134,400 |
|
Aug 7, 2026
|
8.43 | 11.13 | 8.37 | 11.11 | 11.11 | 14,240,900 |
|
Aug 6, 2026
|
7.36 | 8.54 | 7.07 | 8.44 | 8.44 | 9,389,200 |
|
Aug 5, 2026
|
8.16 | 9.02 | 7.44 | 7.49 | 7.49 | 7,634,800 |
|
Aug 4, 2026
|
9.12 | 10.53 | 8.88 | 10.44 | 10.44 | 8,235,700 |
|
Aug 3, 2026
|
7.56 | 8.76 | 7.30 | 8.70 | 8.70 | 4,136,600 |
|
Jul 31, 2026
|
8.52 | 8.60 | 7.72 | 7.82 | 7.82 | 2,070,900 |
|
Jul 30, 2026
|
8.85 | 9.40 | 8.28 | 8.41 | 8.41 | 1,374,600 |
|
Jul 29, 2026
|
8.77 | 9.23 | 8.12 | 8.44 | 8.44 | 1,333,700 |
|
Jul 28, 2026
|
8.00 | 9.32 | 7.65 | 9.05 | 9.05 | 1,825,800 |
|
Jul 27, 2026
|
8.65 | 8.76 | 7.90 | 8.64 | 8.64 | 1,096,200 |
|
Jul 24, 2026
|
9.01 | 9.13 | 8.30 | 8.86 | 8.86 | 897,100 |
|
Jul 23, 2026
|
8.93 | 9.44 | 8.26 | 9.38 | 9.38 | 1,746,800 |
|
Jul 22, 2026
|
10.30 | 10.53 | 8.94 | 8.96 | 8.96 | 1,666,800 |
|
Jul 21, 2026
|
10.14 | 11.35 | 9.84 | 10.34 | 10.34 | 1,449,000 |
|
Jul 20, 2026
|
10.62 | 10.70 | 9.71 | 9.72 | 9.72 | 931,400 |
|
Jul 17, 2026
|
11.02 | 11.52 | 10.11 | 10.43 | 10.43 | 1,159,400 |
|
Jul 16, 2026
|
12.50 | 12.95 | 11.68 | 11.73 | 11.73 | 862,300 |
|
Jul 15, 2026
|
12.96 | 13.28 | 11.96 | 12.57 | 12.57 | 940,600 |
|
Jul 14, 2026
|
13.57 | 14.07 | 12.67 | 12.72 | 12.72 | 885,200 |
|
Jul 13, 2026
|
14.40 | 14.44 | 12.82 | 13.30 | 13.30 | 747,800 |
|
Jul 10, 2026
|
15.58 | 15.58 | 14.50 | 14.53 | 14.53 | 614,000 |
|
Jul 9, 2026
|
15.60 | 16.25 | 15.08 | 15.98 | 15.98 | 630,600 |
|
Jul 8, 2026
|
16.03 | 16.16 | 14.58 | 15.24 | 15.24 | 1,529,300 |
|
Jul 7, 2026
|
17.52 | 17.59 | 15.33 | 15.51 | 15.51 | 1,328,100 |
|
Jul 6, 2026
|
19.20 | 19.56 | 16.71 | 17.97 | 17.97 | 1,716,300 |
|
Jul 2, 2026
|
17.82 | 18.31 | 16.94 | 18.27 | 18.27 | 1,615,900 |
|
Jul 1, 2026
|
20.84 | 20.84 | 17.02 | 17.41 | 17.41 | 4,012,000 |
|
Jun 30, 2026
|
18.77 | 20.92 | 18.43 | 20.51 | 20.51 | 3,055,300 |
|
Jun 29, 2026
|
17.58 | 19.46 | 16.32 | 18.97 | 18.97 | 1,800,700 |
|
Jun 26, 2026
|
16.14 | 17.75 | 15.65 | 16.46 | 16.46 | 1,670,900 |
|
Jun 25, 2026
|
17.47 | 18.26 | 16.00 | 16.60 | 16.60 | 2,636,000 |
|
Jun 24, 2026
|
16.90 | 18.17 | 16.15 | 16.94 | 16.94 | 2,035,300 |
|
Jun 23, 2026
|
16.29 | 19.41 | 15.38 | 17.37 | 17.37 | 3,985,400 |
|
Jun 22, 2026
|
22.94 | 23.09 | 16.86 | 17.06 | 17.06 | 4,530,800 |
|
Jun 18, 2026
|
26.27 | 26.82 | 21.79 | 25.39 | 25.39 | 3,843,200 |
|
Jun 17, 2026
|
33.07 | 34.09 | 26.00 | 27.50 | 27.50 | 5,301,300 |
|
Jun 16, 2026
|
30.22 | 37.35 | 28.60 | 30.48 | 30.48 | 7,227,800 |
|
Jun 15, 2026
|
23.43 | 27.94 | 21.85 | 27.83 | 27.83 | 2,821,900 |
