Cboe US - BOATS Real Time Price
USD
Tradr 2X Long XNDU Daily ETF (XNDX)
0.3950
-0.1050
(-21.00%)
At close: November 2 at 4:00:00 PM EST
0.4100
+0.0150
(+3.80%)
Overnight: 10:56:48 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
|
0.5100 | 0.5100 | 0.3900 | 0.4000 | 0.4000 | 602,100 |
|
Oct 30, 2026
|
0.5100 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 616,500 |
|
Oct 29, 2026
|
0.5600 | 0.6100 | 0.5200 | 0.5800 | 0.5800 | 478,100 |
|
Oct 28, 2026
|
0.5600 | 0.6300 | 0.5200 | 0.6200 | 0.6200 | 1,486,300 |
|
Oct 27, 2026
|
0.4200 | 0.5300 | 0.4200 | 0.5200 | 0.5200 | 1,463,900 |
|
Oct 26, 2026
|
0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 616,300 |
|
Oct 23, 2026
|
0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 331,300 |
|
Oct 22, 2026
|
0.4600 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 520,100 |
|
Oct 21, 2026
|
0.5300 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 618,300 |
|
Oct 20, 2026
|
0.4700 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 626,000 |
|
Oct 19, 2026
|
0.6200 | 0.6200 | 0.4800 | 0.4900 | 0.4900 | 697,000 |
|
Oct 16, 2026
|
0.6800 | 0.6800 | 0.5600 | 0.5800 | 0.5800 | 960,500 |
|
Oct 15, 2026
|
0.6200 | 0.7100 | 0.5600 | 0.7100 | 0.7100 | 837,800 |
|
Oct 14, 2026
|
0.6800 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 643,400 |
|
Oct 13, 2026
|
0.7700 | 0.8400 | 0.7300 | 0.7400 | 0.7400 | 917,500 |
|
Oct 12, 2026
|
0.9200 | 0.9200 | 0.7600 | 0.8000 | 0.8000 | 1,075,400 |
|
Oct 9, 2026
|
1.1400 | 1.1400 | 0.9700 | 0.9900 | 0.9900 | 1,237,900 |
|
Oct 8, 2026
|
1.3200 | 1.3200 | 1.0400 | 1.1000 | 1.1000 | 1,794,300 |
|
Oct 7, 2026
|
1.5800 | 1.6100 | 1.3200 | 1.3500 | 1.3500 | 828,100 |
|
Oct 6, 2026
|
1.5600 | 1.8700 | 1.4500 | 1.7100 | 1.7100 | 1,912,800 |
|
Oct 5, 2026
|
1.2500 | 1.4400 | 1.2300 | 1.3900 | 1.3900 | 867,000 |
|
Oct 2, 2026
|
1.4000 | 1.4000 | 1.2400 | 1.2600 | 1.2600 | 617,400 |
|
Oct 1, 2026
|
1.4000 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 704,600 |
|
Sep 30, 2026
|
1.5800 | 1.6000 | 1.4300 | 1.4400 | 1.4400 | 730,600 |
|
Sep 29, 2026
|
1.7100 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 668,100 |
|
Sep 28, 2026
|
1.6300 | 1.6700 | 1.5300 | 1.5400 | 1.5400 | 463,700 |
|
Sep 25, 2026
|
1.7700 | 1.8600 | 1.6800 | 1.7100 | 1.7100 | 514,400 |
|
Sep 24, 2026
|
1.8100 | 1.8200 | 1.5700 | 1.8100 | 1.8100 | 1,924,900 |
|
Sep 23, 2026
|
2.5100 | 2.5100 | 1.9500 | 1.9600 | 1.9600 | 1,545,500 |
|
Sep 22, 2026
|
2.4600 | 2.7600 | 1.8900 | 2.3400 | 2.3400 | 2,186,400 |
|
Sep 21, 2026
|
4.2800 | 4.3700 | 4.0800 | 4.1100 | 4.1100 | 277,000 |
|
Sep 18, 2026
|
4.5900 | 4.8900 | 4.1000 | 4.1700 | 4.1700 | 94,800 |
|
Sep 17, 2026
|
4.5400 | 4.6100 | 4.3600 | 4.4500 | 4.4500 | 93,000 |
|
Sep 16, 2026
|
4.8200 | 4.8200 | 4.1400 | 4.2700 | 4.2700 | 82,100 |
|
Sep 15, 2026
|
4.9100 | 4.9100 | 4.4800 | 4.6200 | 4.6200 | 56,900 |
|
Sep 14, 2026
|
5.3800 | 5.4500 | 4.9100 | 4.9100 | 4.9100 | 97,200 |
|
Sep 11, 2026
|
6.2000 | 6.3400 | 5.6800 | 5.6800 | 5.6800 | 136,400 |
|
Sep 10, 2026
|
6.3100 | 6.6400 | 6.1000 | 6.1900 | 6.1900 | 72,200 |
|
Sep 9, 2026
|
7.1800 | 7.1800 | 6.3300 | 6.3700 | 6.3700 | 149,100 |
|
Sep 8, 2026
|
7.5300 | 7.6900 | 7.0400 | 7.1000 | 7.1000 | 115,900 |
|
Sep 4, 2026
|
7.8500 | 7.9600 | 7.1600 | 7.3300 | 7.3300 | 64,000 |
|
Sep 3, 2026
|
7.7500 | 8.1100 | 7.5700 | 7.7700 | 7.7700 | 36,600 |
|
Sep 2, 2026
|
7.6100 | 7.9000 | 6.8800 | 7.6300 | 7.6300 | 72,600 |
|
Sep 1, 2026
|
8.4300 | 8.4300 | 7.5900 | 7.6400 | 7.6400 | 85,400 |
|
Aug 31, 2026
|
8.7900 | 10.0000 | 8.7900 | 9.0300 | 9.0300 | 68,000 |
|
Aug 28, 2026
|
8.3900 | 8.7500 | 8.0600 | 8.6300 | 8.6300 | 53,600 |
|
Aug 27, 2026
|
8.8100 | 8.9100 | 8.3800 | 8.4300 | 8.4300 | 57,400 |
|
Aug 26, 2026
|
8.6800 | 8.9200 | 8.2000 | 8.2600 | 8.2600 | 41,300 |
|
Aug 25, 2026
|
8.8300 | 9.1300 | 8.7400 | 8.8400 | 8.8400 | 35,600 |
|
Aug 24, 2026
|
8.6000 | 8.8000 | 8.2700 | 8.5700 | 8.5700 | 49,800 |
|
Aug 21, 2026
|
8.2000 | 9.4200 | 8.1100 | 9.4200 | 9.4200 | 74,100 |
|
Aug 20, 2026
|
8.5300 | 8.5900 | 7.9800 | 8.1400 | 8.1400 | 41,000 |
|
Aug 19, 2026
|
8.7600 | 8.8300 | 8.3100 | 8.5400 | 8.5400 | 40,900 |
|
Aug 18, 2026
|
9.3200 | 9.4100 | 8.6700 | 8.6700 | 8.6700 | 31,200 |
|
Aug 17, 2026
|
10.7100 | 10.7100 | 10.0600 | 10.1300 | 10.1300 | 29,100 |
|
Aug 14, 2026
|
9.4900 | 11.0500 | 9.3400 | 10.5700 | 10.5700 | 68,700 |
|
Aug 13, 2026
|
8.9600 | 9.9600 | 8.8600 | 9.3600 | 9.3600 | 115,200 |
|
Aug 12, 2026
|
8.8800 | 9.1300 | 8.6400 | 9.0800 | 9.0800 | 61,200 |
|
Aug 11, 2026
|
9.1200 | 9.1300 | 8.6000 | 8.6200 | 8.6200 | 23,200 |
|
Aug 10, 2026
|
9.6000 | 9.7400 | 8.9700 | 9.0500 | 9.0500 | 32,200 |
|
Aug 7, 2026
|
9.3100 | 9.8500 | 9.1500 | 9.7600 | 9.7600 | 55,500 |
|
Aug 6, 2026
|
9.0600 | 9.5200 | 8.5500 | 8.8300 | 8.8300 | 61,800 |
|
Aug 5, 2026
|
10.7200 | 10.9400 | 10.2100 | 10.7800 | 10.7800 | 23,200 |
|
Aug 4, 2026
|
10.8600 | 11.3100 | 10.4800 | 11.0400 | 11.0400 | 46,200 |
|
Aug 3, 2026
|
9.4600 | 10.7200 | 9.4600 | 10.4700 | 10.4700 | 48,700 |
|
Jul 31, 2026
|
9.8100 | 10.5500 | 9.4100 | 9.4800 | 9.4800 | 26,300 |
|
Jul 30, 2026
|
8.4300 | 10.1600 | 8.3300 | 9.9800 | 9.9800 | 52,800 |
|
Jul 29, 2026
|
8.5000 | 8.8100 | 7.9400 | 7.9600 | 7.9600 | 61,300 |
|
Jul 28, 2026
|
8.4400 | 8.7700 | 7.6800 | 8.3700 | 8.3700 | 114,600 |
|
Jul 27, 2026
|
9.0400 | 9.8200 | 8.3800 | 8.7300 | 8.7300 | 57,900 |
|
Jul 24, 2026
|
9.8500 | 9.8500 | 8.8400 | 8.8700 | 8.8700 | 121,300 |
|
Jul 23, 2026
|
9.6500 | 10.7100 | 9.5900 | 9.7500 | 9.7500 | 25,900 |
|
Jul 22, 2026
|
9.8700 | 10.5400 | 9.8300 | 10.2700 | 10.2700 | 44,600 |
|
Jul 21, 2026
|
10.2300 | 10.5800 | 10.0400 | 10.1400 | 10.1400 | 54,300 |
|
Jul 20, 2026
|
9.0000 | 10.4000 | 8.7600 | 9.8100 | 9.8100 | 60,000 |
|
Jul 17, 2026
|
8.5600 | 8.8400 | 7.7000 | 8.5000 | 8.5000 | 94,900 |
|
Jul 16, 2026
|
9.5300 | 9.5800 | 8.8300 | 9.0000 | 9.0000 | 79,700 |
|
Jul 15, 2026
|
10.7600 | 11.1800 | 9.8200 | 10.1900 | 10.1900 | 146,100 |
|
Jul 14, 2026
|
10.0600 | 10.7100 | 9.7700 | 10.6900 | 10.6900 | 59,300 |
|
Jul 13, 2026
|
10.3000 | 10.3000 | 9.4700 | 9.5400 | 9.5400 | 67,500 |
|
Jul 10, 2026
|
11.1800 | 11.1800 | 10.5000 | 10.8500 | 10.8500 | 96,900 |
|
Jul 9, 2026
|
11.0200 | 11.5100 | 10.8300 | 11.0700 | 11.0700 | 104,200 |
|
Jul 8, 2026
|
10.3300 | 11.2200 | 10.3200 | 10.9500 | 10.9500 | 83,300 |
|
Jul 7, 2026
|
11.8100 | 12.4200 | 10.9100 | 11.1300 | 11.1300 | 130,600 |
|
Jul 6, 2026
|
11.8900 | 13.0200 | 11.6900 | 12.1500 | 12.1500 | 128,600 |
|
Jul 2, 2026
|
12.4700 | 13.2700 | 11.3600 | 11.7200 | 11.7200 | 200,100 |
|
Jul 1, 2026
|
12.2700 | 13.6800 | 11.9300 | 12.2000 | 12.2000 | 190,200 |
|
Jun 30, 2026
|
10.5500 | 12.9100 | 10.5500 | 12.7600 | 12.7600 | 365,500 |
|
Jun 29, 2026
|
11.1900 | 11.3000 | 10.0000 | 10.7700 | 10.7700 | 319,700 |
|
Jun 26, 2026
|
12.8900 | 12.8900 | 10.7100 | 11.1400 | 11.1400 | 224,400 |
|
Jun 25, 2026
|
13.0500 | 14.2100 | 11.7000 | 13.5300 | 13.5300 | 182,700 |
|
Jun 24, 2026
|
13.0800 | 13.0800 | 12.2200 | 12.4800 | 12.4800 | 109,100 |
|
Jun 23, 2026
|
13.0900 | 15.1500 | 12.9500 | 13.4700 | 13.4700 | 226,300 |
|
Jun 22, 2026
|
15.1000 | 16.4000 | 14.0400 | 14.2100 | 14.2100 | 243,300 |
|
Jun 18, 2026
|
17.5000 | 18.1300 | 14.3900 | 16.1500 | 16.1500 | 147,100 |
|
Jun 17, 2026
|
15.9600 | 18.9400 | 15.9600 | 16.6500 | 16.6500 | 297,700 |
|
Jun 16, 2026
|
16.8000 | 17.2500 | 14.7500 | 16.2400 | 16.2400 | 344,300 |
|
Jun 15, 2026
|
14.9300 | 18.0700 | 14.8100 | 17.6000 | 17.6000 | 512,100 |
|
Jun 12, 2026
|
14.5900 | 14.5900 | 12.7700 | 12.9700 | 12.9700 | 190,000 |
|
Jun 11, 2026
|
12.5300 | 14.5600 | 12.5300 | 14.3200 | 14.3200 | 268,000 |
|
Jun 10, 2026
|
14.2100 | 14.5800 | 12.9200 | 13.0000 | 13.0000 | 295,700 |
|
Jun 9, 2026
|
16.2600 | 16.2600 | 13.1300 | 13.5500 | 13.5500 | 298,200 |
|
Jun 8, 2026
|
16.8000 | 17.3300 | 15.4700 | 16.1800 | 16.1800 | 377,900 |
|
Jun 5, 2026
|
18.5100 | 18.5100 | 15.0100 | 15.7800 | 15.7800 | 259,500 |
|
Jun 4, 2026
|
20.0100 | 21.5600 | 19.0100 | 20.1100 | 20.1100 | 350,900 |
|
Jun 3, 2026
|
27.0500 | 27.0500 | 20.4800 | 21.1100 | 21.1100 | 484,700 |
|
Jun 2, 2026
|
24.7900 | 29.6300 | 24.6600 | 28.0800 | 28.0800 | 502,000 |
|
Jun 1, 2026
|
25.8300 | 26.4800 | 23.9100 | 25.5200 | 25.5200 | 276,800 |
|
May 29, 2026
|
30.3900 | 30.5400 | 25.8000 | 26.1500 | 26.1500 | 261,400 |
|
May 28, 2026
|
29.5400 | 31.5400 | 25.6300 | 29.7700 | 29.7700 | 376,700 |
|
May 27, 2026
|
37.1700 | 37.1700 | 27.2600 | 29.4000 | 29.4000 | 376,300 |
|
May 26, 2026
|
26.1600 | 32.9900 | 26.0000 | 31.7200 | 31.7200 | 531,500 |
|
May 22, 2026
|
22.3900 | 26.3400 | 21.9200 | 23.5000 | 23.5000 | 520,600 |
|
May 21, 2026
|
22.2500 | 24.4800 | 19.7100 | 21.3600 | 21.3600 | 616,900 |
|
May 20, 2026
|
15.3900 | 21.7800 | 15.0100 | 20.4100 | 20.4100 | 743,400 |
|
May 19, 2026
|
16.0200 | 16.2100 | 14.3000 | 14.6000 | 14.6000 | 142,500 |
|
May 18, 2026
|
20.0100 | 20.0100 | 15.2300 | 15.7800 | 15.7800 | 307,600 |
|
May 15, 2026
|
21.6300 | 21.8500 | 19.4100 | 20.1500 | 20.1500 | 306,500 |
|
May 14, 2026
|
24.7300 | 26.1500 | 22.4300 | 25.3000 | 25.3000 | 243,800 |
|
May 13, 2026
|
22.0300 | 26.0000 | 20.4300 | 24.2400 | 24.2400 | 216,600 |
|
May 12, 2026
|
25.5400 | 25.7800 | 21.2500 | 22.0100 | 22.0100 | 281,100 |
|
May 11, 2026
|
24.4700 | 27.8500 | 22.5700 | 24.1900 | 24.1900 | 404,000 |
|
May 8, 2026
|
37.1400 | 37.7500 | 25.5900 | 27.7100 | 27.7100 | 333,900 |
|
May 7, 2026
|
25.0900 | 40.9900 | 24.0100 | 33.6600 | 33.6600 | 282,400 |
