Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Short SPCX Daily ETF (SSPC)
9.64
-0.24
(-2.43%)
At close: November 2 at 4:00:00 PM EST
9.50
-0.14
(-1.45%)
Overnight: 9:00:32 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.49 | 9.91 | 9.23 | 9.88 | 9.88 | 12,838,600 |
|
Oct 29, 2026
|
8.96 | 9.10 | 8.64 | 8.77 | 8.77 | 10,769,000 |
|
Oct 28, 2026
|
8.38 | 8.95 | 8.35 | 8.61 | 8.61 | 8,511,200 |
|
Oct 27, 2026
|
8.38 | 8.46 | 7.92 | 8.22 | 8.22 | 10,871,900 |
|
Oct 26, 2026
|
8.45 | 8.69 | 8.05 | 8.42 | 8.42 | 11,768,600 |
|
Oct 23, 2026
|
8.33 | 8.78 | 8.09 | 8.36 | 8.36 | 16,006,600 |
|
Oct 22, 2026
|
7.84 | 8.78 | 7.82 | 8.68 | 8.68 | 22,739,600 |
|
Oct 21, 2026
|
7.20 | 7.62 | 6.55 | 7.34 | 7.34 | 43,370,300 |
|
Oct 20, 2026
|
8.91 | 9.23 | 8.61 | 8.69 | 8.69 | 17,730,500 |
|
Oct 19, 2026
|
8.55 | 8.82 | 8.32 | 8.68 | 8.68 | 9,433,300 |
|
Oct 16, 2026
|
8.73 | 9.28 | 8.72 | 8.90 | 8.90 | 12,672,100 |
|
Oct 15, 2026
|
8.80 | 9.48 | 8.58 | 8.61 | 8.61 | 19,658,700 |
|
Oct 14, 2026
|
7.97 | 8.34 | 7.92 | 8.22 | 8.22 | 12,878,600 |
|
Oct 13, 2026
|
7.33 | 7.85 | 7.33 | 7.80 | 7.80 | 10,598,500 |
|
Oct 12, 2026
|
7.07 | 7.43 | 6.88 | 7.19 | 7.19 | 13,352,400 |
|
Oct 9, 2026
|
7.02 | 7.46 | 6.93 | 7.26 | 7.26 | 16,274,500 |
|
Oct 8, 2026
|
6.91 | 7.48 | 6.89 | 7.45 | 7.45 | 20,105,700 |
|
Oct 7, 2026
|
6.85 | 7.03 | 6.60 | 6.89 | 6.89 | 26,212,100 |
|
Oct 6, 2026
|
6.55 | 6.59 | 6.22 | 6.56 | 6.56 | 27,643,100 |
|
Oct 5, 2026
|
7.81 | 7.85 | 6.63 | 6.65 | 6.65 | 29,540,200 |
|
Oct 2, 2026
|
8.99 | 9.00 | 7.71 | 7.82 | 7.82 | 15,507,800 |
|
Oct 1, 2026
|
8.87 | 9.17 | 8.49 | 9.16 | 9.16 | 7,351,700 |
|
Sep 30, 2026
|
9.10 | 9.21 | 8.64 | 8.82 | 8.82 | 11,889,500 |
|
Sep 29, 2026
|
9.35 | 9.52 | 8.92 | 9.01 | 9.01 | 11,084,900 |
|
Sep 28, 2026
|
9.15 | 9.54 | 8.87 | 9.53 | 9.53 | 19,217,600 |
|
Sep 25, 2026
|
9.17 | 9.46 | 9.01 | 9.12 | 9.12 | 5,586,900 |
|
Sep 24, 2026
|
9.19 | 9.48 | 9.08 | 9.21 | 9.21 | 9,858,000 |
|
Sep 23, 2026
|
8.63 | 9.21 | 8.52 | 9.16 | 9.16 | 10,958,700 |
|
Sep 22, 2026
|
8.82 | 8.96 | 8.46 | 8.48 | 8.48 | 11,652,700 |
|
Sep 21, 2026
|
8.48 | 8.83 | 8.09 | 8.79 | 8.79 | 13,370,000 |
|
Sep 18, 2026
|
8.50 | 9.01 | 8.28 | 8.71 | 8.71 | 16,262,800 |
|
Sep 17, 2026
|
8.61 | 8.73 | 8.23 | 8.46 | 8.46 | 15,998,400 |
|
Sep 16, 2026
|
9.77 | 9.85 | 8.65 | 8.96 | 8.96 | 23,296,300 |
|
Sep 15, 2026
|
9.34 | 10.05 | 9.34 | 9.95 | 9.95 | 8,630,800 |
|
Sep 14, 2026
|
9.47 | 9.56 | 8.86 | 9.40 | 9.40 | 12,161,100 |
|
Sep 11, 2026
|
9.17 | 9.68 | 8.95 | 9.02 | 9.02 | 9,260,300 |
|
Sep 10, 2026
|
9.80 | 9.83 | 8.57 | 9.40 | 9.40 | 21,352,900 |
|
Sep 9, 2026
|
8.99 | 9.72 | 8.86 | 9.48 | 9.48 | 15,282,500 |
|
Sep 8, 2026
|
9.38 | 9.88 | 8.63 | 8.82 | 8.82 | 14,507,400 |
|
Sep 4, 2026
|
9.47 | 9.60 | 9.16 | 9.51 | 9.51 | 9,922,200 |
|
Sep 3, 2026
|
10.57 | 10.60 | 8.92 | 9.28 | 9.28 | 25,781,600 |
|
Sep 2, 2026
|
10.37 | 11.03 | 10.32 | 10.65 | 10.65 | 7,143,100 |
|
Sep 1, 2026
|
10.51 | 10.59 | 10.02 | 10.44 | 10.44 | 12,054,300 |
|
Aug 31, 2026
|
10.79 | 10.79 | 10.17 | 10.24 | 10.24 | 8,322,200 |
|
Aug 28, 2026
|
10.81 | 11.10 | 10.30 | 10.55 | 10.55 | 10,415,200 |
|
Aug 27, 2026
|
10.77 | 11.00 | 10.47 | 10.66 | 10.66 | 9,253,900 |
|
Aug 26, 2026
|
11.30 | 11.58 | 10.78 | 10.86 | 10.86 | 10,893,800 |
|
Aug 25, 2026
|
11.30 | 11.44 | 10.81 | 11.12 | 11.12 | 8,724,700 |
|
Aug 24, 2026
|
11.74 | 11.95 | 11.08 | 11.64 | 11.64 | 12,217,100 |
|
Aug 21, 2026
|
11.77 | 12.31 | 11.24 | 11.30 | 11.30 | 12,456,500 |
|
Aug 20, 2026
|
11.30 | 12.40 | 11.23 | 11.83 | 11.83 | 20,434,300 |
|
Aug 19, 2026
|
10.19 | 11.37 | 10.18 | 10.93 | 10.93 | 16,817,600 |
|
Aug 18, 2026
|
10.77 | 10.94 | 9.99 | 10.41 | 10.41 | 18,204,100 |
|
Aug 17, 2026
|
10.96 | 11.05 | 9.47 | 10.01 | 10.01 | 24,236,400 |
|
Aug 14, 2026
|
10.54 | 11.68 | 10.38 | 11.00 | 11.00 | 21,948,000 |
|
Aug 13, 2026
|
10.47 | 11.00 | 10.27 | 10.79 | 10.79 | 27,915,600 |
|
Aug 12, 2026
|
12.17 | 12.41 | 9.49 | 10.10 | 10.10 | 38,310,000 |
|
Aug 11, 2026
|
11.65 | 13.01 | 11.44 | 12.53 | 12.53 | 19,192,500 |
|
Aug 10, 2026
|
12.32 | 13.26 | 11.55 | 11.67 | 11.67 | 29,980,300 |
|
Aug 7, 2026
|
18.57 | 18.67 | 12.70 | 12.81 | 12.81 | 40,976,400 |
|
Aug 6, 2026
|
21.67 | 22.44 | 18.24 | 18.63 | 18.63 | 32,153,200 |
|
Aug 5, 2026
|
20.07 | 21.29 | 18.72 | 21.21 | 21.21 | 26,480,900 |
|
Aug 4, 2026
|
19.50 | 20.09 | 16.00 | 16.23 | 16.23 | 27,716,500 |
|
Aug 3, 2026
|
23.98 | 24.66 | 20.38 | 20.56 | 20.56 | 11,703,900 |
|
Jul 31, 2026
|
21.34 | 24.00 | 21.14 | 23.17 | 23.17 | 8,475,900 |
|
Jul 30, 2026
|
20.60 | 22.01 | 19.14 | 21.65 | 21.65 | 10,777,300 |
|
Jul 29, 2026
|
20.92 | 22.30 | 19.81 | 21.52 | 21.52 | 12,431,900 |
|
Jul 28, 2026
|
22.91 | 23.75 | 19.58 | 20.21 | 20.21 | 16,075,100 |
|
Jul 27, 2026
|
21.33 | 23.05 | 20.85 | 21.37 | 21.37 | 11,888,200 |
|
Jul 24, 2026
|
20.41 | 21.96 | 20.21 | 20.74 | 20.74 | 9,573,700 |
|
Jul 23, 2026
|
20.79 | 22.36 | 19.60 | 19.73 | 19.73 | 16,281,600 |
|
Jul 22, 2026
|
18.36 | 20.78 | 17.96 | 20.78 | 20.78 | 11,722,500 |
|
Jul 21, 2026
|
18.78 | 19.35 | 16.26 | 18.34 | 18.34 | 14,942,500 |
|
Jul 20, 2026
|
17.90 | 19.57 | 17.82 | 19.45 | 19.45 | 10,897,400 |
|
Jul 17, 2026
|
17.45 | 18.77 | 16.72 | 18.26 | 18.26 | 16,845,200 |
|
Jul 16, 2026
|
15.60 | 16.60 | 14.99 | 16.50 | 16.50 | 11,547,700 |
|
Jul 15, 2026
|
15.03 | 16.25 | 14.65 | 15.53 | 15.53 | 13,336,900 |
|
Jul 14, 2026
|
14.37 | 15.40 | 13.84 | 15.38 | 15.38 | 8,929,400 |
|
Jul 13, 2026
|
13.72 | 15.17 | 13.65 | 14.71 | 14.71 | 10,366,700 |
|
Jul 10, 2026
|
12.82 | 13.61 | 12.75 | 13.54 | 13.54 | 8,876,100 |
|
Jul 9, 2026
|
12.79 | 13.28 | 12.23 | 12.53 | 12.53 | 12,101,200 |
|
Jul 8, 2026
|
12.43 | 13.69 | 12.35 | 13.11 | 13.11 | 17,113,200 |
|
Jul 7, 2026
|
11.61 | 13.04 | 11.55 | 12.93 | 12.93 | 27,554,300 |
|
Jul 6, 2026
|
10.65 | 12.13 | 10.36 | 11.35 | 11.35 | 24,459,800 |
|
Jul 2, 2026
|
11.51 | 12.10 | 11.16 | 11.18 | 11.18 | 23,007,700 |
|
Jul 1, 2026
|
10.19 | 12.02 | 10.13 | 11.82 | 11.82 | 27,516,500 |
|
Jun 30, 2026
|
11.29 | 11.51 | 10.06 | 10.25 | 10.25 | 19,479,600 |
|
Jun 29, 2026
|
12.35 | 13.28 | 10.84 | 11.17 | 11.17 | 22,497,000 |
|
Jun 26, 2026
|
13.48 | 13.83 | 12.14 | 13.06 | 13.06 | 22,031,400 |
|
Jun 25, 2026
|
12.47 | 13.56 | 11.81 | 13.03 | 13.03 | 23,428,700 |
|
Jun 24, 2026
|
12.91 | 13.43 | 11.97 | 12.87 | 12.87 | 34,869,900 |
|
Jun 23, 2026
|
13.43 | 14.08 | 11.03 | 12.54 | 12.54 | 71,913,700 |
|
Jun 22, 2026
|
10.62 | 12.91 | 10.53 | 12.81 | 12.81 | 46,647,500 |
|
Jun 18, 2026
|
9.38 | 10.88 | 9.20 | 9.66 | 9.66 | 63,595,700 |
|
Jun 17, 2026
|
7.56 | 9.43 | 7.25 | 9.00 | 9.00 | 88,646,700 |
|
Jun 16, 2026
|
8.37 | 8.86 | 6.00 | 8.20 | 8.20 | 129,144,400 |
|
Jun 15, 2026
|
13.05 | 13.63 | 9.06 | 9.15 | 9.15 | 20,558,400 |
