SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
30.02
-0.14 (-0.46%)
Oct 8, 2025, 4:00 PM EDT - Market closed
BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.10 | 30.32 | 29.93 | 30.01 | - | -0.50% | 10,679 |
| Oct 7, 2025 | 30.80 | 30.80 | 30.15 | 30.16 | 30.16 | -2.39% | 9,702 |
| Oct 6, 2025 | 30.88 | 31.24 | 30.88 | 30.90 | 30.90 | -1.40% | 16,334 |
| Oct 3, 2025 | 31.02 | 31.34 | 31.02 | 31.34 | 31.34 | 0.44% | 4,969 |
| Oct 2, 2025 | 31.35 | 31.35 | 30.88 | 31.20 | 31.20 | -0.40% | 14,760 |
| Oct 1, 2025 | 30.93 | 31.41 | 30.93 | 31.33 | 31.33 | 0.91% | 12,225 |
| Sep 30, 2025 | 31.33 | 31.37 | 30.95 | 31.05 | 31.05 | -0.84% | 10,497 |
| Sep 29, 2025 | 31.78 | 31.81 | 31.15 | 31.31 | 31.31 | -2.78% | 16,050 |
| Sep 26, 2025 | 32.12 | 32.32 | 32.05 | 32.21 | 31.69 | 0.23% | 5,245 |
| Sep 25, 2025 | 32.39 | 32.75 | 32.05 | 32.13 | 31.61 | -1.56% | 23,147 |
| Sep 24, 2025 | 32.89 | 33.10 | 32.59 | 32.64 | 32.11 | -0.79% | 8,460 |
| Sep 23, 2025 | 32.67 | 33.05 | 32.58 | 32.90 | 32.37 | 1.35% | 13,623 |
| Sep 22, 2025 | 32.66 | 32.67 | 32.40 | 32.46 | 31.94 | -1.18% | 11,403 |
| Sep 19, 2025 | 33.49 | 33.49 | 32.85 | 32.85 | 32.32 | -2.10% | 16,499 |
| Sep 18, 2025 | 33.62 | 33.66 | 33.44 | 33.56 | 33.01 | -0.29% | 5,456 |
| Sep 17, 2025 | 33.55 | 33.77 | 33.55 | 33.65 | 33.11 | 0.04% | 7,096 |
| Sep 16, 2025 | 33.83 | 33.87 | 33.55 | 33.64 | 33.10 | 0.06% | 5,900 |
| Sep 15, 2025 | 33.23 | 33.69 | 32.85 | 33.62 | 33.08 | 1.17% | 14,538 |
| Sep 12, 2025 | 33.27 | 33.27 | 33.08 | 33.23 | 32.69 | 0.64% | 13,339 |
| Sep 11, 2025 | 32.95 | 33.02 | 32.66 | 33.02 | 32.49 | 1.13% | 6,151 |
| Sep 10, 2025 | 32.73 | 32.96 | 32.30 | 32.65 | 32.12 | -0.83% | 8,422 |
| Sep 9, 2025 | 32.92 | 33.00 | 32.57 | 32.92 | 32.39 | -0.22% | 13,421 |
| Sep 8, 2025 | 32.45 | 33.00 | 32.45 | 33.00 | 32.46 | 3.01% | 42,201 |
| Sep 5, 2025 | 31.99 | 32.19 | 31.81 | 32.03 | 31.52 | 0.54% | 23,789 |
| Sep 4, 2025 | 31.58 | 31.94 | 31.58 | 31.86 | 31.35 | 0.15% | 10,501 |
| Sep 3, 2025 | 31.59 | 31.93 | 31.47 | 31.81 | 31.30 | 0.93% | 11,688 |
| Sep 2, 2025 | 31.65 | 31.71 | 31.40 | 31.52 | 31.01 | -0.16% | 6,807 |
| Aug 29, 2025 | 31.80 | 31.80 | 31.39 | 31.57 | 31.06 | -1.28% | 12,085 |
| Aug 28, 2025 | 31.63 | 32.14 | 31.63 | 31.98 | 31.46 | 0.83% | 6,949 |
| Aug 27, 2025 | 31.72 | 31.82 | 31.60 | 31.72 | 31.21 | -0.11% | 4,096 |
| Aug 26, 2025 | 31.98 | 32.18 | 31.56 | 31.75 | 31.24 | -0.50% | 13,361 |
| Aug 25, 2025 | 32.14 | 32.19 | 31.78 | 31.91 | 31.40 | -0.78% | 6,058 |
| Aug 22, 2025 | 31.65 | 32.25 | 31.65 | 32.16 | 31.65 | 1.88% | 7,516 |
| Aug 21, 2025 | 31.21 | 31.60 | 30.63 | 31.57 | 31.06 | 1.22% | 13,120 |
| Aug 20, 2025 | 30.80 | 31.34 | 30.80 | 31.19 | 30.69 | 1.39% | 5,499 |
| Aug 19, 2025 | 31.20 | 31.20 | 30.71 | 30.76 | 30.27 | -0.96% | 6,648 |
| Aug 18, 2025 | 30.68 | 31.07 | 30.68 | 31.06 | 30.56 | 0.78% | 5,979 |
| Aug 15, 2025 | 30.70 | 31.02 | 30.70 | 30.82 | 30.32 | -0.41% | 3,955 |
| Aug 14, 2025 | 30.95 | 31.14 | 30.84 | 30.95 | 30.45 | -1.19% | 5,472 |
| Aug 13, 2025 | 31.31 | 31.36 | 31.25 | 31.32 | 30.81 | 0.33% | 6,834 |
| Aug 12, 2025 | 31.17 | 31.25 | 31.17 | 31.22 | 30.71 | 1.66% | 4,904 |
| Aug 11, 2025 | 30.82 | 30.98 | 30.58 | 30.71 | 30.21 | -1.31% | 10,236 |
| Aug 8, 2025 | 31.42 | 31.56 | 31.03 | 31.11 | 30.61 | -0.08% | 8,822 |
| Aug 7, 2025 | 31.11 | 31.45 | 31.11 | 31.14 | 30.64 | -0.15% | 7,217 |
| Aug 6, 2025 | 31.27 | 31.36 | 31.19 | 31.19 | 30.68 | 0.18% | 109,607 |
| Aug 5, 2025 | 30.72 | 31.13 | 30.71 | 31.13 | 30.63 | 2.31% | 13,935 |
| Aug 4, 2025 | 30.00 | 30.55 | 30.00 | 30.43 | 29.94 | 1.68% | 7,901 |
| Aug 1, 2025 | 29.96 | 30.11 | 29.68 | 29.93 | 29.44 | -0.44% | 14,146 |
| Jul 31, 2025 | 30.01 | 30.28 | 29.93 | 30.06 | 29.57 | -1.02% | 7,466 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.22 | 30.37 | 29.88 | -1.22% | 6,584 |