CapForce IBD Breakout Opportunities ETF (BOUT)
NYSEARCA: BOUT · Real-Time Price · USD
47.71
-0.16 (-0.34%)
At close: Jun 24, 2026, 4:00 PM EDT
47.71
0.00 (0.00%)
After-hours: Jun 24, 2026, 8:00 PM EDT
BOUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 47.91 | 47.91 | 47.71 | 47.71 | 47.71 | -0.34% | 1,625 |
| Jun 23, 2026 | 47.71 | 47.87 | 47.71 | 47.87 | 47.87 | -1.91% | 515 |
| Jun 22, 2026 | 48.87 | 49.02 | 48.69 | 48.81 | 48.80 | 1.34% | 1,717 |
| Jun 18, 2026 | 48.22 | 48.26 | 48.01 | 48.16 | 48.16 | 1.41% | 1,921 |
| Jun 17, 2026 | 48.17 | 48.18 | 47.49 | 47.49 | 47.49 | -0.61% | 2,422 |
| Jun 16, 2026 | 48.34 | 48.34 | 47.78 | 47.78 | 47.78 | -0.49% | 1,850 |
| Jun 15, 2026 | 48.20 | 48.24 | 48.02 | 48.02 | 48.02 | 1.04% | 1,611 |
| Jun 12, 2026 | 47.06 | 47.52 | 47.06 | 47.52 | 47.52 | 1.64% | 1,380 |
| Jun 11, 2026 | 46.12 | 46.76 | 46.12 | 46.76 | 46.75 | 3.61% | 529 |
| Jun 10, 2026 | 45.48 | 45.54 | 45.12 | 45.12 | 45.12 | -1.36% | 2,888 |
| Jun 9, 2026 | 44.60 | 45.75 | 44.60 | 45.75 | 45.75 | -0.46% | 1,060 |
| Jun 8, 2026 | 46.36 | 46.36 | 45.96 | 45.96 | 45.96 | 1.58% | 1,569 |
| Jun 5, 2026 | 45.14 | 45.24 | 45.13 | 45.24 | 45.24 | -4.97% | 973 |
| Jun 4, 2026 | 47.78 | 47.78 | 47.61 | 47.61 | 47.61 | -0.19% | 286 |
| Jun 3, 2026 | 48.05 | 48.05 | 47.67 | 47.70 | 47.70 | -0.01% | 977 |
| Jun 2, 2026 | 47.31 | 47.84 | 47.31 | 47.70 | 47.70 | 2.28% | 2,441 |
| Jun 1, 2026 | 46.21 | 46.92 | 46.21 | 46.64 | 46.64 | 0.20% | 820 |
| May 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.54 | -0.37% | 303 |
| May 28, 2026 | 46.45 | 47.04 | 46.45 | 46.72 | 46.72 | -0.45% | 2,698 |
| May 27, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.60% | 587 |
| May 26, 2026 | 47.04 | 47.22 | 46.94 | 47.22 | 47.21 | 2.13% | 4,505 |
| May 22, 2026 | 46.19 | 46.23 | 46.19 | 46.23 | 46.23 | 0.93% | 398 |
| May 21, 2026 | 45.38 | 45.81 | 45.38 | 45.81 | 45.80 | 0.40% | 1,276 |
| May 20, 2026 | 45.25 | 45.64 | 45.25 | 45.62 | 45.62 | 1.77% | 1,562 |
| May 19, 2026 | 44.40 | 45.15 | 44.25 | 44.83 | 44.83 | -1.14% | 2,985 |
| May 18, 2026 | 45.65 | 45.89 | 45.24 | 45.35 | 45.35 | -1.17% | 6,253 |
| May 15, 2026 | 46.30 | 46.30 | 45.88 | 45.88 | 45.88 | -2.32% | 915 |
| May 14, 2026 | 46.71 | 47.00 | 46.71 | 46.97 | 46.97 | 0.38% | 2,826 |
| May 13, 2026 | 46.63 | 46.85 | 46.55 | 46.79 | 46.79 | 1.08% | 1,967 |
| May 12, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.68% | 195 |
| May 11, 2026 | 46.45 | 46.61 | 46.45 | 46.61 | 46.61 | 0.62% | 539 |
| May 8, 2026 | 46.25 | 46.47 | 46.12 | 46.32 | 46.32 | 1.23% | 2,493 |
| May 7, 2026 | 46.71 | 46.71 | 45.55 | 45.76 | 45.76 | -1.51% | 3,831 |
| May 6, 2026 | 46.81 | 46.81 | 46.28 | 46.46 | 46.46 | 0.48% | 1,951 |
| May 5, 2026 | 45.82 | 46.34 | 45.80 | 46.24 | 46.24 | 2.62% | 10,881 |
| May 4, 2026 | 45.62 | 45.62 | 45.06 | 45.06 | 45.06 | -0.82% | 1,609 |
| May 1, 2026 | 45.26 | 45.47 | 45.26 | 45.44 | 45.44 | 0.29% | 1,438 |
| Apr 30, 2026 | 44.61 | 45.31 | 44.61 | 45.31 | 45.31 | 2.84% | 1,190 |
| Apr 29, 2026 | 44.14 | 44.14 | 43.96 | 44.05 | 44.05 | 1.27% | 1,479 |
| Apr 28, 2026 | 44.24 | 44.24 | 43.41 | 43.50 | 43.50 | -1.71% | 3,110 |
| Apr 27, 2026 | 44.25 | 44.26 | 44.16 | 44.26 | 44.26 | 1.07% | 1,426 |
| Apr 24, 2026 | 43.79 | 43.79 | 43.70 | 43.79 | 43.79 | 0.83% | 393 |
| Apr 23, 2026 | 43.69 | 43.69 | 43.18 | 43.43 | 43.43 | -0.48% | 1,397 |
| Apr 22, 2026 | 43.72 | 43.72 | 43.54 | 43.64 | 43.63 | 0.40% | 720 |
| Apr 21, 2026 | 44.11 | 44.11 | 43.25 | 43.46 | 43.46 | -1.29% | 2,706 |
| Apr 20, 2026 | 43.88 | 44.11 | 43.88 | 44.03 | 44.03 | 0.17% | 4,474 |
| Apr 17, 2026 | 43.84 | 44.21 | 43.84 | 43.95 | 43.95 | 2.15% | 3,544 |
| Apr 16, 2026 | 43.23 | 43.23 | 42.94 | 43.03 | 43.03 | -0.08% | 1,951 |
| Apr 15, 2026 | 43.57 | 43.57 | 42.76 | 43.06 | 43.06 | -0.79% | 4,924 |
| Apr 14, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 1.06% | 548 |