MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOUT — CapForce IBD Breakout Opportunities ETF
NYSE ArcaCapForce IBD Breakout Opportunities ETF
$42.97
+0.33(+0.77%)
- O
- 42.59
- H
- 42.97
- L
- 42.59
- V
- 830.11
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.97
Period Return+28.41%
Period High$49.41
Period Low$33.01
Avg Daily Volume2.7K
Total Trading Days365
BOUT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.59 | $42.97 | $42.59 | $42.97 | +$0.33 | +0.77% | 830 | $42.92 | $42.59 $42.97 |
| Oct 1, 2026 | $42.63 | $42.63 | $42.63 | $42.63 | +$0.01 | +0.03% | 146 | $42.54 | $42.63 $42.63 |
| Sep 30, 2026 | $42.62 | $42.62 | $42.62 | $42.62 | $-0.51 | -1.19% | 88 | $43.03 | $42.62 $42.62 |
| Sep 29, 2026 | $42.88 | $43.14 | $42.88 | $43.14 | +$0.22 | +0.50% | 982 | $42.90 | $42.88 $43.14 |
| Sep 28, 2026 | $43.01 | $43.01 | $42.82 | $42.92 | $-0.61 | -1.40% | 1,672 | $42.90 | $42.82 $43.01 |
| Sep 25, 2026 | $43.50 | $43.53 | $43.50 | $43.53 | +$0.18 | +0.42% | 226 | $43.45 | $43.50 $43.53 |
| Sep 24, 2026 | $43.05 | $43.34 | $43.05 | $43.34 | +$0.45 | +1.06% | 253 | $43.10 | $43.05 $43.34 |
| Sep 23, 2026 | $43.20 | $43.28 | $42.89 | $42.89 | $-0.64 | -1.46% | 940 | $43.18 | $42.89 $43.28 |
| Sep 22, 2026 | $43.55 | $43.56 | $43.40 | $43.53 | +$0.03 | +0.07% | 1,627 | $43.45 | $43.40 $43.56 |
| Sep 21, 2026 | $43.58 | $43.64 | $43.37 | $43.49 | +$0.34 | +0.80% | 3,292 | $43.55 | $43.37 $43.64 |
| Sep 18, 2026 | $43.19 | $43.25 | $42.97 | $43.15 | $-0.24 | -0.54% | 5,586 | $43.16 | $42.97 $43.25 |
| Sep 17, 2026 | $43.69 | $43.74 | $43.38 | $43.38 | +$0.45 | +1.04% | 2,669 | $43.62 | $43.38 $43.74 |
| Sep 16, 2026 | $43.32 | $43.32 | $42.72 | $42.94 | $-0.09 | -0.21% | 784 | $43.11 | $42.72 $43.32 |
| Sep 15, 2026 | $43.00 | $43.03 | $43.00 | $43.03 | $-0.63 | -1.45% | 847 | $43.02 | $43.00 $43.03 |
| Sep 14, 2026 | $43.28 | $43.93 | $43.28 | $43.66 | +$0.21 | +0.48% | 2,934 | $43.49 | $43.28 $43.93 |
| Sep 11, 2026 | $43.77 | $43.77 | $43.43 | $43.45 | $-0.22 | -0.49% | 5,982 | $43.47 | $43.43 $43.77 |
| Sep 10, 2026 | $43.71 | $43.84 | $43.65 | $43.67 | $-0.59 | -1.34% | 3,651 | $43.76 | $43.65 $43.84 |
| Sep 9, 2026 | $44.50 | $44.50 | $44.26 | $44.26 | $-0.18 | -0.40% | 1,713 | $44.37 | $44.26 $44.50 |
| Sep 8, 2026 | $44.58 | $44.58 | $44.42 | $44.44 | $-0.23 | -0.52% | 3,047 | $44.48 | $44.42 $44.58 |
| Sep 4, 2026 | $44.76 | $44.76 | $44.58 | $44.67 | $-0.25 | -0.55% | 1,276 | $44.60 | $44.58 $44.76 |
| Sep 3, 2026 | $44.94 | $44.94 | $44.78 | $44.91 | +$0.23 | +0.51% | 1,406 | $44.86 | $44.78 $44.94 |
| Sep 2, 2026 | $44.13 | $44.69 | $44.11 | $44.69 | +$0.83 | +1.90% | 13,574 | $44.21 | $44.11 $44.69 |
| Sep 1, 2026 | $43.86 | $44.11 | $43.85 | $43.85 | $-0.28 | -0.63% | 613 | $43.96 | $43.85 $44.11 |
| Aug 31, 2026 | $43.87 | $44.13 | $43.87 | $44.13 | $-0.03 | -0.08% | 626 | $43.97 | $43.87 $44.13 |
| Aug 28, 2026 | $44.51 | $44.51 | $44.16 | $44.16 | $-0.75 | -1.68% | 312 | $44.37 | $44.16 $44.51 |
| Aug 27, 2026 | $45.01 | $45.01 | $44.92 | $44.92 | +$0.19 | +0.42% | 1,388 | $44.99 | $44.92 $45.01 |
| Aug 26, 2026 | $44.72 | $44.82 | $44.71 | $44.73 | +$0.06 | +0.14% | 473 | $44.75 | $44.71 $44.82 |
| Aug 25, 2026 | $44.86 | $44.86 | $44.65 | $44.67 | +$0.08 | +0.19% | 1,135 | $44.73 | $44.65 $44.86 |
| Aug 24, 2026 | $44.35 | $44.70 | $44.35 | $44.58 | +$0.25 | +0.57% | 8,487 | $44.59 | $44.35 $44.70 |
| Aug 21, 2026 | $44.28 | $44.48 | $43.97 | $44.33 | +$0.43 | +0.98% | 1,681 | $44.26 | $43.97 $44.48 |