Dark

BOUT
CapForce IBD Breakout Opportunities ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:39:22 PM EDT

46.30USD+0.143%(+0.07)1,791

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.23)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

46.24USD-0.139%(-0.06)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	45.5400	46.300000	45.5010	46.2358	+0.005%	1,791	0.000%
2026-07-30	46.2337	46.233700	46.2337	46.2337	+0.535%	248	+0.005%
2026-07-29	46.2050	46.205000	45.9878	45.9878	-1.659%	676	+0.539%
2026-07-28	46.3500	46.763600	46.3500	46.7636	+0.421%	1,422	-1.129%
2026-07-27	46.8100	46.890100	46.5675	46.5675	+0.654%	1,989	-0.712%
2026-07-24	46.2900	46.290000	46.2648	46.2648	+0.274%	223	-0.063%
2026-07-23	46.0990	46.138200	46.0900	46.1382	-1.178%	2,509	+0.212%
2026-07-22	46.7400	46.740000	46.6882	46.6882	+0.007%	306	-0.969%
2026-07-21	46.1800	46.684800	46.1800	46.6848	+1.525%	386	-0.962%
2026-07-20	46.7900	46.790000	45.9837	45.9837	-1.292%	4,422	+0.548%
2026-07-17	46.1500	46.720100	45.8800	46.5856	-0.303%	4,817	-0.751%
2026-07-16	46.9800	46.980000	46.5900	46.7274	-0.824%	638	-1.052%
2026-07-15	47.1157	47.115700	47.1157	47.1157	+0.952%	44	-1.868%
2026-07-14	46.4401	46.860000	46.4401	46.6715	+1.093%	6,893	-0.934%
2026-07-13	46.4700	46.470000	46.1500	46.1668	-1.061%	2,173	+0.149%
2026-07-10	47.0000	47.000000	46.4200	46.6620	-0.738%	1,926	-0.913%
2026-07-09	46.6400	47.040000	46.6400	47.0087	+1.834%	4,415	-1.644%
2026-07-08	46.0000	46.162300	45.9100	46.1623	-2.092%	1,582	+0.159%
2026-07-07	47.1700	47.290000	46.8301	47.1486	-0.917%	3,463	-1.936%
2026-07-06	47.6300	47.780000	47.5600	47.5851	+1.148%	7,126	-2.836%
2026-07-02	48.0100	48.010000	46.8800	47.0449	-2.027%	1,298	-1.720%
2026-07-01	48.5300	48.530000	47.9901	48.0180	-1.860%	2,108	-3.712%
2026-06-30	48.3800	48.980000	48.3550	48.9282	+1.284%	9,792	-5.503%
2026-06-29	47.8800	48.307700	47.8800	48.3077	+0.848%	2,060	-4.289%
2026-06-26	48.2500	48.300000	47.9017	47.9017	-1.936%	4,738	-3.478%
2026-06-25	49.0300	49.410000	48.5800	48.8472	+2.381%	4,185	-5.346%
2026-06-24	47.9100	47.910000	47.7114	47.7114	-0.338%	1,627	-3.093%
2026-06-23	47.7100	47.873400	47.7100	47.8734	-1.909%	515	-3.421%
2026-06-22	48.8700	49.020000	48.6900	48.8049	+1.339%	1,717	-5.264%
2026-06-18	48.2200	48.260000	48.0100	48.1600	+1.406%	1,921	-3.995%
2026-06-17	48.1700	48.180000	47.4923	47.4923	-0.605%	2,423	-2.646%
2026-06-16	48.3400	48.340000	47.7815	47.7815	-0.492%	1,851	-3.235%
2026-06-15	48.2000	48.240000	48.0176	48.0176	+1.044%	1,611	-3.711%
2026-06-12	47.0550	47.521600	47.0550	47.5216	+1.640%	1,381	-2.706%
2026-06-11	46.1200	46.754600	46.1200	46.7546	+3.614%	529	-1.110%
2026-06-10	45.4800	45.540000	45.1201	45.1240	-1.364%	2,890	+2.464%
2026-06-09	44.6000	45.747900	44.6000	45.7479	-0.456%	1,060	+1.066%
2026-06-08	46.3600	46.360000	45.9575	45.9575	+1.583%	1,569	+0.606%
2026-06-05	45.1400	45.241500	45.1310	45.2415	-4.970%	976	+2.198%
2026-06-04	47.7750	47.775000	47.6077	47.6077	-0.185%	286	-2.882%
2026-06-03	48.0500	48.050000	47.6650	47.6960	-0.008%	977	-3.061%
2026-06-02	47.3100	47.840000	47.3100	47.6996	+2.275%	2,441	-3.069%
2026-06-01	46.2100	46.919900	46.2100	46.6384	+0.201%	821	-0.863%
2026-05-29	46.5449	46.544900	46.5449	46.5449	-0.375%	303	-0.664%
2026-05-28	46.4500	47.040000	46.4500	46.7200	-0.450%	2,698	-1.036%
2026-05-27	46.9250	46.931100	46.9250	46.9311	-0.601%	588	-1.482%
2026-05-26	47.0350	47.214800	46.9400	47.2148	+2.132%	4,506	-2.074%
2026-05-22	46.1900	46.229100	46.1900	46.2291	+0.927%	399	+0.014%
2026-05-21	45.3800	45.804500	45.3800	45.8045	+0.399%	1,277	+0.942%
2026-05-20	45.2501	45.640000	45.2501	45.6226	+1.772%	1,562	+1.344%
2026-05-19	44.3950	45.150000	44.2500	44.8282	-1.143%	2,985	+3.140%
2026-05-18	45.6501	45.890000	45.2400	45.3466	-1.167%	6,253	+1.961%
2026-05-15	46.2990	46.299000	45.8822	45.8822	-2.316%	915	+0.771%
2026-05-14	46.7100	46.999000	46.7100	46.9700	+0.375%	2,827	-1.563%
2026-05-13	46.6300	46.850000	46.5500	46.7944	+1.082%	1,968	-1.194%
2026-05-12	46.2935	46.293500	46.2935	46.2935	-0.677%	196	-0.125%
2026-05-11	46.4450	46.609100	46.4450	46.6091	+0.622%	540	-0.801%
2026-05-08	46.2450	46.470000	46.1210	46.3210	+1.229%	2,494	-0.184%
2026-05-07	46.7100	46.710000	45.5500	45.7587	-1.513%	3,831	+1.043%
2026-05-06	46.8100	46.810000	46.2750	46.4618	+0.477%	1,952	-0.486%
2026-05-05	45.8200	46.339900	45.8000	46.2410	+2.620%	10,881	-0.011%
2026-05-04	45.6200	45.620000	45.0605	45.0605	-0.824%	1,609	+2.608%
2026-05-01	45.2620	45.470000	45.2620	45.4350	+0.287%	1,438	+1.763%
2026-04-30	44.6099	45.305000	44.6099	45.3050	+2.845%	1,191	+2.055%
2026-04-29	44.1400	44.140000	43.9600	44.0519	+1.269%	1,479	+4.958%
2026-04-28	44.2400	44.240000	43.4100	43.4999	-1.710%	3,111	+6.289%
2026-04-27	44.2500	44.260000	44.1600	44.2565	+1.071%	1,426	+4.472%
2026-04-24	43.7850	43.787400	43.7000	43.7874	+0.831%	393	+5.592%
2026-04-23	43.6900	43.690000	43.1800	43.4265	-0.477%	1,397	+6.469%
2026-04-22	43.7198	43.719800	43.5400	43.6347	+0.402%	721	+5.961%
2026-04-21	44.1050	44.105000	43.2500	43.4600	-1.289%	2,706	+6.387%
2026-04-20	43.8800	44.110000	43.8800	44.0273	+0.171%	4,475	+5.016%
2026-04-17	43.8400	44.210000	43.8400	43.9523	+2.151%	3,544	+5.195%
2026-04-16	43.2300	43.230000	42.9350	43.0266	-0.078%	1,952	+7.459%
2026-04-15	43.5700	43.570000	42.7583	43.0600	-0.789%	4,925	+7.375%
2026-04-14	43.0000	43.402300	43.0000	43.4023	+1.059%	549	+6.528%
2026-04-13	42.3700	42.959900	42.3700	42.9475	+1.582%	2,807	+7.657%
2026-04-10	42.2500	42.450000	42.2500	42.2785	+0.032%	735	+9.360%
2026-04-09	41.4300	42.264900	41.4300	42.2649	+2.814%	1,459	+9.395%
2026-04-08	41.0500	41.210000	40.8700	41.1082	+3.136%	1,568	+12.473%
2026-04-07	40.0200	40.100000	39.8582	39.8582	-0.718%	611	+16.001%
2026-04-06	40.2400	40.325000	39.9100	40.1466	-0.360%	4,855	+15.167%
2026-04-02	40.2916	40.291600	40.2916	40.2916	+1.278%	248	+14.753%
2026-04-01	39.9100	40.270000	39.7832	39.7832	+1.255%	782	+16.219%
2026-03-31	39.2900	39.290000	39.2900	39.2900	+2.666%	369	+17.678%
2026-03-30	38.0801	38.269700	37.9600	38.2697	-2.077%	1,067	+20.816%
2026-03-27	39.3100	39.310000	39.0510	39.0815	-0.612%	1,121	+18.306%
2026-03-26	39.9300	40.030000	39.3222	39.3222	-2.431%	2,233	+17.582%
2026-03-25	40.2700	40.570000	40.2700	40.3018	+0.012%	1,097	+14.724%
2026-03-24	39.7200	40.450000	39.7200	40.2970	+2.068%	880	+14.738%
2026-03-23	39.4110	39.480400	39.4110	39.4804	+2.189%	332	+17.111%
2026-03-20	38.6200	38.634500	38.5550	38.6345	-1.884%	618	+19.675%
2026-03-19	38.3600	39.510000	38.3600	39.3764	+0.687%	2,236	+17.420%
2026-03-18	39.2500	39.250000	39.1078	39.1078	+0.442%	262	+18.227%
2026-03-17	38.7900	38.935700	38.7900	38.9357	+0.896%	220	+18.749%
2026-03-16	38.7400	38.800000	38.5900	38.5900	+0.958%	2,753	+19.813%
2026-03-13	38.2239	38.223900	38.2239	38.2239	+0.091%	61	+20.960%
2026-03-12	38.5250	38.525000	38.1893	38.1893	-1.729%	1,429	+21.070%
2026-03-11	38.5900	38.861300	38.4800	38.8613	+0.730%	2,124	+18.976%
2026-03-10	38.5000	39.310000	38.5000	38.5797	+0.724%	149,243	+19.845%
2026-03-09	37.4500	38.302500	37.4400	38.3025	+1.085%	2,169	+20.712%
2026-03-06	37.8300	37.891300	37.8300	37.8913	-2.107%	337	+22.022%
2026-03-05	39.2700	39.270000	38.2800	38.7069	-2.429%	818	+19.451%
2026-03-04	39.9250	39.925000	39.6704	39.6704	+0.509%	1,330	+16.550%
2026-03-03	39.4694	39.469400	39.4694	39.4694	-4.704%	484	+17.143%
2026-03-02	41.0678	41.417600	41.0678	41.4176	+1.422%	865	+11.633%
2026-02-27	40.4992	40.837100	40.4992	40.8371	-0.520%	390	+13.220%
2026-02-26	41.0506	41.050600	41.0506	41.0506	-1.138%	207	+12.631%
2026-02-25	41.4434	41.523100	41.4434	41.5231	+0.285%	284	+11.350%
2026-02-24	41.0800	41.460000	41.0800	41.4049	+0.986%	1,216	+11.667%
2026-02-23	41.2450	41.245000	40.8800	41.0005	-0.540%	4,600	+12.769%
2026-02-20	41.2050	41.222900	41.1400	41.2229	+1.854%	1,696	+12.160%
2026-02-19	40.2100	40.472700	40.1900	40.4727	-0.195%	9,659	+14.239%
2026-02-18	40.4400	40.551900	40.3700	40.5519	+1.177%	831	+14.016%
2026-02-17	39.8900	40.295000	39.8500	40.0800	+0.025%	6,621	+15.359%
2026-02-13	39.9800	40.069900	39.9800	40.0699	+0.659%	226	+15.388%
2026-02-12	39.8620	39.900000	39.8076	39.8076	-1.380%	1,857	+16.148%
2026-02-11	40.3600	40.364500	40.1700	40.3645	+0.815%	1,225	+14.546%
2026-02-10	40.4700	40.470000	40.0383	40.0383	-1.502%	2,729	+15.479%
2026-02-09	40.1000	40.790000	40.1000	40.6490	+2.154%	1,627	+13.744%
2026-02-06	38.4000	39.791900	38.4000	39.7919	+4.718%	3,116	+16.194%
2026-02-05	38.3200	38.330000	37.9991	37.9991	-0.974%	4,652	+21.676%
2026-02-04	37.8800	38.440000	37.8800	38.3728	-3.020%	96,710	+20.491%
2026-02-03	39.2200	39.570000	39.2200	39.5679	+0.553%	1,536	+16.852%
2026-02-02	38.1700	39.350400	38.1700	39.3504	+1.865%	1,286	+17.498%
2026-01-30	39.0700	39.181765	38.5800	38.6300	-2.116%	2,143	+19.689%
2026-01-29	39.6100	39.610000	39.4651	39.4651	+0.057%	327	+17.156%
2026-01-28	39.7500	39.750000	39.2500	39.4425	-1.048%	3,866	+17.223%
2026-01-27	39.7200	39.920000	39.7200	39.8603	+0.929%	930	+15.995%
2026-01-26	39.4874	39.520000	39.3900	39.4935	+0.422%	4,688	+17.072%
2026-01-23	39.4300	39.430000	39.1950	39.3277	-0.900%	1,985	+17.565%
2026-01-22	39.8000	39.800200	39.6600	39.6849	+0.726%	3,529	+16.507%
2026-01-21	38.7610	39.570000	38.7610	39.3987	+1.940%	7,334	+17.354%
2026-01-20	38.2700	38.900000	38.2700	38.6490	-1.068%	2,264	+19.630%
2026-01-16	39.1500	39.150000	39.0250	39.0664	-0.287%	1,163	+18.352%
2026-01-15	39.1800	39.340000	39.1700	39.1790	+1.987%	1,816	+18.012%
2026-01-14	38.2400	38.488000	38.1600	38.4157	-0.271%	829	+20.357%
2026-01-13	38.5100	38.520000	38.4750	38.5200	+0.007%	2,808	+20.031%
2026-01-12	38.3800	38.517300	38.3800	38.5173	+0.709%	1,960	+20.039%
2026-01-09	37.8000	38.290000	37.8000	38.2461	+1.780%	569	+20.890%
2026-01-08	37.4700	37.577300	37.4700	37.5773	+0.111%	1,191	+23.042%
2026-01-07	37.4600	37.630000	37.4300	37.5356	-0.543%	45,191	+23.179%
2026-01-06	37.7600	37.820000	37.7404	37.7404	+0.917%	440	+22.510%
2026-01-05	36.5000	37.460000	36.5000	37.3974	+2.930%	1,013	+23.634%
2026-01-02	36.2900	36.450000	36.0750	36.3330	+0.085%	6,436	+27.256%
2025-12-31	36.6200	36.620000	36.3020	36.3020	-1.743%	2,497	+27.364%
2025-12-30	37.0300	37.030000	36.9458	36.9458	-0.583%	1,321	+25.145%
2025-12-29	37.1700	37.200000	37.1624	37.1624	-0.794%	6,603	+24.416%
2025-12-26	37.4598	37.459800	37.4598	37.4598	-0.001%	118	+23.428%
2025-12-24	37.2500	37.460300	37.2500	37.4603	+0.245%	1,460	+23.426%
2025-12-23	37.1900	37.420000	37.1900	37.3687	+0.173%	3,447	+23.729%
2025-12-22	37.0100	37.304300	37.0100	37.3043	+1.401%	924	+23.942%
2025-12-19	36.5000	36.850000	36.5000	36.7888	+1.147%	1,118	+25.679%
2025-12-18	36.2600	36.440000	36.2600	36.3716	+1.510%	1,989	+27.121%
2025-12-17	36.0901	36.090100	35.8300	35.8306	-1.486%	2,902	+29.040%
2025-12-16	36.2300	36.371200	36.2300	36.3712	-0.333%	1,005	+27.122%
2025-12-15	36.6300	36.630000	36.4927	36.4927	+0.116%	590	+26.699%
2025-12-12	36.5400	36.540000	36.4505	36.4505	-2.518%	259	+26.845%
2025-12-11	37.3950	37.480000	37.3922	37.3922	+0.844%	667	+23.651%
2025-12-10	36.6500	37.079400	36.6500	37.0794	+1.207%	410	+24.694%
2025-12-09	36.6800	36.680000	36.6372	36.6372	+0.049%	1,037	+26.199%
2025-12-08	36.6200	36.700000	36.6000	36.6192	-0.670%	1,350	+26.261%
2025-12-05	36.9300	36.930000	36.8662	36.8662	-0.117%	1,696	+25.415%
2025-12-04	36.6000	37.020100	36.6000	36.9093	+0.492%	1,414	+25.269%
2025-12-03	36.5500	36.885500	36.5500	36.7286	+0.152%	1,732	+25.885%
2025-12-02	37.1000	37.100000	36.6728	36.6728	-1.152%	2,491	+26.077%
2025-12-01	37.1700	37.172800	37.1003	37.1003	-0.951%	307	+24.624%
2025-11-28	37.4300	37.456700	37.4300	37.4567	+0.209%	163	+23.438%
2025-11-26	37.3712	37.378400	37.3712	37.3784	+0.600%	661	+23.697%
2025-11-25	36.6700	37.155500	36.6700	37.1555	+1.230%	828	+24.439%
2025-11-24	36.2100	36.703900	36.2100	36.7039	+2.724%	955	+25.970%
2025-11-21	35.1400	35.799900	35.1400	35.7307	+1.943%	877	+29.401%
2025-11-20	36.2801	36.320000	35.0496	35.0496	-2.112%	670	+31.915%
2025-11-19	35.8380	35.838000	35.8059	35.8059	+0.006%	264	+29.129%
2025-11-18	35.8038	35.803800	35.8038	35.8038	-0.530%	177	+29.137%
2025-11-17	36.4700	36.470100	35.9100	35.9945	-1.015%	4,826	+28.452%
2025-11-14	36.1800	36.660100	36.1800	36.3636	-0.298%	3,611	+27.149%
2025-11-13	37.2400	37.240000	36.3500	36.4723	-3.045%	1,564	+26.770%
2025-11-12	37.6700	37.670000	37.6178	37.6178	+0.424%	205	+22.909%
2025-11-11	37.4700	37.495000	37.4588	37.4588	-1.134%	354	+23.431%
2025-11-10	37.5700	37.888600	37.5600	37.8886	+2.701%	892	+22.031%
2025-11-07	36.0000	36.892300	35.9950	36.8923	+0.537%	7,465	+25.326%
2025-11-06	37.3300	37.330000	36.6953	36.6953	-1.294%	414	+25.999%
2025-11-05	36.6900	37.400000	36.6900	37.1764	+0.701%	1,188	+24.369%
2025-11-04	37.3000	37.300000	36.9176	36.9176	-2.386%	5,869	+25.241%
2025-11-03	37.4367	37.929900	37.4367	37.8200	+0.097%	1,156	+22.252%
2025-10-31	38.3000	38.300000	37.7020	37.7835	-0.986%	808	+22.370%
2025-10-30	39.2400	39.240000	38.1596	38.1596	-3.137%	28,651	+21.164%
2025-10-29	39.2094	39.940000	39.2094	39.3955	-0.823%	1,521	+17.363%
2025-10-28	39.5700	39.840000	39.5300	39.7223	+0.741%	3,532	+16.398%
2025-10-27	39.4700	39.470000	39.1900	39.4300	+1.005%	3,250	+17.260%
2025-10-24	39.0376	39.037600	39.0376	39.0376	+2.907%	293	+18.439%
2025-10-23	37.8100	38.120000	37.8100	37.9350	+2.113%	1,410	+21.882%
2025-10-22	37.3600	37.360000	37.1500	37.1500	-3.430%	1,701	+24.457%
2025-10-21	38.6400	38.640000	38.3200	38.4696	-0.441%	758	+20.188%
2025-10-20	38.7400	38.740000	38.6400	38.6400	+1.517%	262	+19.658%
2025-10-17	37.7700	38.062700	37.7700	38.0627	-1.524%	264	+21.473%
2025-10-16	39.1100	39.240000	38.5000	38.6517	-0.638%	1,951	+19.622%
2025-10-15	39.2100	39.210000	38.8700	38.8999	+0.643%	509	+18.858%
2025-10-14	38.3700	38.790000	38.3700	38.6512	-0.092%	1,367	+19.623%
2025-10-13	38.4220	38.686600	38.4220	38.6866	+2.444%	2,096	+19.514%
2025-10-10	39.1500	39.150000	37.7635	37.7635	-3.312%	692	+22.435%
2025-10-09	39.8099	39.809900	39.0570	39.0570	-1.520%	529	+18.380%
2025-10-08	39.1000	39.659700	39.1000	39.6597	+1.757%	968	+16.581%
2025-10-07	38.7400	38.975000	38.6800	38.9748	-1.098%	1,168	+18.630%
2025-10-06	39.4000	39.407300	39.2700	39.4073	+0.785%	789	+17.328%
2025-10-03	39.3300	39.330000	39.1003	39.1003	-0.035%	254	+18.249%
2025-10-02	38.9900	39.113800	38.9900	39.1138	+0.292%	442	+18.208%
2025-10-01	38.9600	39.090000	38.9600	39.0001	+0.069%	415	+18.553%
2025-09-30	38.5350	38.973400	38.5350	38.9734	+0.054%	1,248	+18.634%
2025-09-29	39.1850	39.185000	38.9523	38.9523	+0.574%	1,661	+18.699%
2025-09-26	38.5600	38.729900	38.5600	38.7299	+0.909%	2,285	+19.380%
2025-09-25	38.1800	38.381000	38.1800	38.3810	-0.590%	481	+20.465%
2025-09-24	38.6088	38.608800	38.6088	38.6088	-1.570%	507	+19.755%
2025-09-23	39.5450	39.779900	39.1250	39.2248	-1.012%	1,326	+17.874%
2025-09-22	39.5000	39.625800	39.5000	39.6258	+0.496%	334	+16.681%
2025-09-19	39.5900	39.620000	39.4300	39.4303	-0.227%	1,373	+17.260%
2025-09-18	39.0700	39.519900	39.0700	39.5199	+1.832%	1,133	+16.994%
2025-09-17	38.8000	38.970000	38.7700	38.8088	+0.126%	762	+19.137%
2025-09-16	38.6700	38.830000	38.5100	38.7599	+0.232%	692	+19.288%
2025-09-15	38.5800	38.670000	38.5800	38.6700	+0.327%	270	+19.565%
2025-09-12	38.6500	38.650000	38.4800	38.5439	-0.145%	433	+19.956%
2025-09-11	38.3800	38.700000	38.3800	38.5998	+0.823%	1,917	+19.782%
2025-09-10	38.3900	38.390000	38.2848	38.2848	+0.258%	790	+20.768%
2025-09-09	38.0400	38.190000	38.0400	38.1861	-0.558%	474	+21.080%
2025-09-08	38.3400	38.400200	38.1000	38.4002	+1.174%	2,342	+20.405%
2025-09-05	38.3300	38.330000	37.6200	37.9548	-0.369%	1,582	+21.818%
2025-09-04	37.9100	38.095500	37.9000	38.0955	+1.117%	829	+21.368%
2025-09-03	37.6400	37.674700	37.6400	37.6747	+0.059%	255	+22.724%
2025-09-02	37.2800	37.652300	37.2800	37.6523	-0.354%	601	+22.797%
2025-08-29	37.7210	37.786000	37.6800	37.7860	-0.936%	781	+22.362%
2025-08-28	38.1431	38.143100	38.1431	38.1431	+0.905%	166	+21.217%
2025-08-27	38.1300	38.160000	37.8010	37.8010	-1.203%	3,144	+22.314%
2025-08-26	37.9450	38.270000	37.9450	38.2613	+1.220%	1,212	+20.842%
2025-08-25	37.9000	38.009900	37.8000	37.8000	+0.118%	3,873	+22.317%
2025-08-22	37.7800	37.780000	37.7555	37.7555	+1.637%	2,563	+22.461%
2025-08-21	37.1000	37.150000	37.1000	37.1474	+0.504%	1,043	+24.466%
2025-08-20	36.8600	36.961200	36.8600	36.9612	-0.083%	656	+25.093%
2025-08-19	37.4200	37.420000	36.9920	36.9920	-1.865%	618	+24.989%
2025-08-18	37.6000	37.695000	37.6000	37.6950	+0.698%	373	+22.658%
2025-08-15	37.3000	37.433600	37.3000	37.4336	-0.017%	1,670	+23.514%
2025-08-14	37.4801	37.559000	37.4350	37.4398	-0.958%	749	+23.494%
2025-08-13	38.0900	38.180000	37.5914	37.8019	+0.151%	1,227	+22.311%
2025-08-12	37.1500	37.745000	37.1500	37.7450	+2.299%	1,261	+22.495%
2025-08-11	37.0500	37.100000	36.8968	36.8968	+0.290%	1,286	+25.311%
2025-08-08	37.0000	37.030000	36.7900	36.7900	-0.541%	2,177	+25.675%
2025-08-07	37.3400	37.340000	36.5836	36.9900	-0.135%	1,952	+24.995%
2025-08-06	37.0700	37.070000	36.8557	37.0399	+0.257%	4,451	+24.827%
2025-08-05	37.3200	37.320000	36.8500	36.9450	-0.779%	822	+25.148%
2025-08-04	37.2349	37.234900	37.2349	37.2349	+1.529%	284	+24.173%
2025-08-01	36.5699	36.674100	36.3300	36.6741	-2.014%	504	+26.072%
2025-07-31	38.0800	38.080000	37.4278	37.4278	-0.906%	2,876	+23.533%
2025-07-30	37.9200	37.950000	37.7700	37.7700	+0.279%	2,829	+22.414%
2025-07-29	37.6500	37.809900	37.6310	37.6651	-0.606%	938	+22.755%
2025-07-28	37.7900	37.894900	37.7900	37.8949	-0.106%	1,281	+22.011%
2025-07-25	37.9351	37.935100	37.9351	37.9351	+0.859%	103	+21.881%
2025-07-24	37.7890	37.789000	37.6121	37.6121	-0.273%	704	+22.928%
2025-07-23	37.5300	37.769900	37.3600	37.7152	+0.965%	4,339	+22.592%
2025-07-22	37.3400	37.439900	37.2200	37.3546	-0.147%	951	+23.775%
2025-07-21	38.5600	38.560000	37.3600	37.4096	+0.013%	6,798	+23.593%
2025-07-18	37.4049	37.404900	37.4049	37.4049	+0.193%	96	+23.609%
2025-07-17	36.9950	37.332800	36.9950	37.3328	+1.380%	569	+23.848%
2025-07-16	36.4600	36.824500	36.4001	36.8245	+0.673%	1,365	+25.557%
2025-07-15	36.9600	36.960000	36.5601	36.5783	-0.494%	1,009	+26.402%
2025-07-14	36.5500	36.850000	36.5500	36.7600	+1.045%	634	+25.777%
2025-07-11	36.4400	36.440000	36.3700	36.3800	-0.539%	887	+27.091%
2025-07-10	36.3700	36.730000	36.3700	36.5773	-0.496%	1,713	+26.406%
2025-07-09	36.7000	36.759700	36.6200	36.7597	+0.437%	957	+25.779%
2025-07-08	36.4601	36.620000	36.4400	36.5997	-0.490%	1,959	+26.328%
2025-07-07	36.7900	36.969000	36.5900	36.7801	-0.388%	1,624	+25.709%
2025-07-03	36.7300	36.940000	36.7300	36.9234	+1.661%	985	+25.221%
2025-07-02	36.2500	36.320000	36.1001	36.3200	+0.276%	3,714	+27.301%
2025-07-01	36.4800	36.480000	36.1400	36.2199	-0.957%	516	+27.653%
2025-06-30	36.5800	36.580000	36.5698	36.5698	+0.610%	230	+26.432%
2025-06-27	36.4900	36.490000	36.3481	36.3481	+0.562%	203	+27.203%
2025-06-26	35.9901	36.145000	35.9901	36.1450	+0.817%	884	+27.918%
2025-06-25	36.0000	36.000000	35.8521	35.8521	-0.590%	278	+28.963%
2025-06-24	35.8900	36.064900	35.8501	36.0649	+1.117%	857	+28.202%
2025-06-23	35.5834	35.666400	35.5834	35.6664	+0.937%	1,047	+29.634%
2025-06-20	35.3600	35.360000	35.3354	35.3354	-0.253%	317	+30.848%
2025-06-18	35.4200	35.490000	35.4200	35.4250	+0.028%	422	+30.517%
2025-06-17	35.2701	35.470000	35.2700	35.4151	-0.367%	2,266	+30.554%
2025-06-16	35.6700	35.810000	35.5456	35.5456	+1.190%	3,003	+30.075%
2025-06-13	35.1275	35.127500	35.1275	35.1275	-1.056%	262	+31.623%
2025-06-12	35.5250	35.525000	35.5024	35.5024	+0.248%	543	+30.233%
2025-06-11	35.4400	35.530000	35.3201	35.4147	+0.389%	2,308	+30.555%
2025-06-10	35.4900	35.490000	35.2454	35.2775	-1.045%	1,003	+31.063%
2025-06-09	35.9700	35.970000	35.6499	35.6499	-0.641%	2,288	+29.694%
2025-06-06	35.8836	35.999000	35.6501	35.8800	+0.817%	12,913	+28.862%
2025-06-05	35.6900	35.690000	35.5894	35.5894	+0.051%	322	+29.915%
2025-06-04	35.7399	35.739900	35.5700	35.5711	+0.542%	1,488	+29.981%
2025-06-03	35.2300	35.470000	35.2300	35.3793	+0.595%	6,251	+30.686%
2025-06-02	35.0700	35.170100	35.0700	35.1701	+0.270%	230	+31.463%
2025-05-30	35.0100	35.075300	35.0100	35.0753	+0.397%	4,155	+31.819%
2025-05-29	34.9365	34.936500	34.9365	34.9365	-0.340%	15	+32.342%
2025-05-28	35.2400	35.240000	35.0558	35.0558	-0.381%	933	+31.892%
2025-05-27	35.1000	35.299900	35.0701	35.1900	+1.661%	1,288	+31.389%
2025-05-23	34.6149	34.614900	34.6149	34.6149	+0.035%	169	+33.572%
2025-05-22	34.6100	34.750000	34.6028	34.6028	+0.104%	504	+33.619%
2025-05-21	35.1099	35.109900	34.5670	34.5670	-1.602%	536	+33.757%
2025-05-20	35.1299	35.129900	35.1299	35.1299	+0.128%	105	+31.614%
2025-05-19	34.9600	35.085000	34.8900	35.0850	+0.315%	2,870	+31.782%
2025-05-16	34.7200	34.975000	34.6301	34.9750	+0.749%	2,068	+32.197%
2025-05-15	34.5900	34.825500	34.5900	34.7150	+0.336%	2,389	+33.187%
2025-05-14	34.6000	34.600000	34.5929	34.5988	-0.218%	1,138	+33.634%
2025-05-13	34.4100	34.674400	34.4100	34.6744	+0.750%	876	+33.343%
2025-05-12	34.6000	34.600000	34.2500	34.4162	+1.591%	2,333	+34.343%
2025-05-09	33.8772	33.877200	33.8772	33.8772	+0.024%	185	+36.481%
2025-05-08	33.9900	33.990000	33.8692	33.8692	+0.435%	968	+36.513%
2025-05-07	33.8200	33.820000	33.6300	33.7226	-0.129%	1,077	+37.106%
2025-05-06	33.8100	33.870000	33.7660	33.7660	-1.069%	612	+36.930%
2025-05-05	34.0500	34.200000	34.0500	34.1309	-0.080%	1,415	+35.466%
2025-05-02	34.0500	34.158100	34.0500	34.1581	+1.568%	603	+35.358%
2025-05-01	33.8000	33.900000	33.6309	33.6309	+0.073%	1,611	+37.480%
2025-04-30	33.2700	33.606200	33.2300	33.6062	-0.030%	408	+37.581%
2025-04-29	33.4700	33.616200	33.4700	33.6162	+1.092%	762	+37.540%
2025-04-28	33.0100	33.253000	33.0100	33.2530	+0.096%	902	+39.042%
2025-04-25	33.1500	33.221200	33.1500	33.2212	-0.177%	320	+39.176%
2025-04-24	33.2997	33.380000	33.2150	33.2800	+0.383%	2,332	+38.930%
2025-04-23	33.7300	33.730000	33.0600	33.1530	-0.923%	1,322	+39.462%
2025-04-22	33.2100	33.461700	33.2100	33.4617	+1.931%	1,684	+38.175%
2025-04-21	33.3700	33.370000	32.5800	32.8279	-1.813%	1,748	+40.843%
2025-04-17	33.2601	33.433900	33.2601	33.4339	-0.981%	616	+38.290%
2025-04-16	33.9100	33.980000	33.7100	33.7652	+0.069%	1,566	+36.933%
2025-04-15	33.8700	33.903700	33.7420	33.7420	-0.371%	966	+37.027%
2025-04-14	33.6000	33.867600	33.6000	33.8676	+1.431%	1,189	+36.519%
2025-04-11	32.8800	33.465000	32.8800	33.3899	+2.246%	1,264	+38.472%
2025-04-10	32.8200	32.820000	32.2800	32.6565	+0.443%	1,476	+41.582%
2025-04-09	31.2337	32.520000	31.0800	32.5125	+3.234%	2,210	+42.209%
2025-04-08	32.9872	32.987200	31.4400	31.4939	-1.618%	2,221	+46.809%
2025-04-07	31.4100	32.011800	31.2000	32.0118	-1.653%	8,851	+44.434%
2025-04-04	34.2600	34.260000	32.5400	32.5500	-7.873%	2,834	+42.045%
2025-04-03	35.3600	35.440000	35.3317	35.3317	-3.218%	1,196	+30.862%
2025-04-02	36.5607	36.560700	36.4700	36.5066	+0.630%	1,385	+26.651%
2025-04-01	36.1900	36.393400	35.9700	36.2779	+0.014%	6,543	+27.449%
2025-03-31	35.9700	36.320000	35.9700	36.2727	+0.264%	9,781	+27.467%
2025-03-28	36.1772	36.177200	36.1772	36.1772	-1.150%	457	+27.804%
2025-03-27	36.6000	36.630100	36.5980	36.5980	-0.304%	1,894	+26.334%
2025-03-26	36.8200	36.955000	36.6500	36.7097	-0.382%	4,433	+25.950%
2025-03-25	37.0100	37.010000	36.8400	36.8505	-0.643%	1,304	+25.469%
2025-03-24	37.0350	37.089000	37.0350	37.0890	+0.911%	533	+24.662%
2025-03-21	36.7542	36.754200	36.7542	36.7542	-0.786%	80	+25.797%
2025-03-20	37.2700	37.300000	37.0454	37.0454	-1.183%	516	+24.808%
2025-03-19	37.4890	37.489000	37.4890	37.4890	+0.150%	380	+23.332%
2025-03-18	37.3500	37.480000	37.3500	37.4327	-0.983%	1,655	+23.517%
2025-03-17	37.7699	37.833700	37.7690	37.8042	+1.994%	1,263	+22.303%
2025-03-14	36.8600	37.065000	36.8600	37.0650	+1.995%	1,216	+24.742%
2025-03-13	36.3800	36.380000	36.3400	36.3400	-0.043%	650	+27.231%
2025-03-12	36.2000	36.360000	36.2000	36.3555	-0.822%	2,031	+27.177%
2025-03-11	36.4700	36.830000	36.3500	36.6570	+0.509%	7,602	+26.131%
2025-03-10	36.6800	36.842000	36.2350	36.4713	-2.408%	1,529	+26.773%
2025-03-07	37.1700	37.410000	37.0000	37.3713	-0.119%	1,426	+23.720%
2025-03-06	37.8300	37.830000	37.3500	37.4159	-2.456%	2,370	+23.573%
2025-03-05	37.8600	38.358100	37.8600	38.3581	+1.834%	1,192	+20.537%
2025-03-04	37.2509	38.042000	37.2509	37.6673	-0.225%	4,732	+22.748%
2025-03-03	38.2265	38.490000	37.7100	37.7523	-1.029%	2,715	+22.471%
2025-02-28	37.7600	38.144900	37.7500	38.1449	+0.418%	3,738	+21.211%
2025-02-27	38.3700	38.610000	37.9861	37.9861	-1.646%	1,904	+21.718%
2025-02-26	38.4110	38.890000	38.4110	38.6219	+0.940%	1,330	+19.714%
2025-02-25	38.4100	38.548800	37.8100	38.2623	-0.937%	3,367	+20.839%
2025-02-24	39.0300	39.030000	38.1900	38.6243	-1.631%	3,859	+19.707%
2025-02-21	39.5700	39.570000	39.2360	39.2647	-2.372%	1,009	+17.754%
2025-02-20	40.7600	40.760000	39.8913	40.2187	-1.376%	5,301	+14.961%
2025-02-19	40.8500	40.850000	40.6650	40.7800	-0.086%	3,878	+13.379%
2025-02-18	40.8500	40.905000	40.7600	40.8150	+0.459%	1,420	+13.281%
2025-02-14	40.9500	40.950000	40.6285	40.6285	-0.771%	9,911	+13.801%
2025-02-13	40.6500	40.944000	40.3800	40.9440	+1.731%	1,211	+12.924%
2025-02-12	40.0800	40.315000	40.0800	40.2474	+0.153%	343	+14.879%
2025-02-11	40.4000	40.400000	40.1800	40.1859	-1.242%	2,188	+15.055%
2025-02-10	40.6720	40.726800	40.6301	40.6912	+0.375%	1,647	+13.626%

.dark-mode .S1WsLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1WsLy{ color: #333333; background-color: white; border: 2px solid #333333; }BOUTCapForce IBD Breakout Opportunities ETFstock NYSE ETF

BOUT
CapForce IBD Breakout Opportunities ETF
stock NYSE ETF