SonicShares Global Shipping ETF (BOAT)

BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	30.94	31.24	30.94	31.09	31.09	1.07%	9,314
Dec 2, 2024	30.65	30.79	30.55	30.76	30.76	0.15%	29,353
Nov 29, 2024	30.76	30.77	30.71	30.72	30.72	-0.19%	7,383
Nov 27, 2024	30.81	31.00	30.75	30.78	30.78	-1.11%	8,993
Nov 26, 2024	31.59	31.59	31.12	31.12	31.12	-1.83%	9,355
Nov 25, 2024	32.10	32.10	31.58	31.70	31.70	-1.55%	10,182
Nov 22, 2024	32.07	32.27	32.07	32.20	32.20	-0.71%	8,913
Nov 21, 2024	32.77	32.77	32.28	32.43	32.43	-1.22%	9,363
Nov 20, 2024	33.09	33.10	32.82	32.83	32.83	-0.22%	4,672
Nov 19, 2024	32.76	32.99	32.76	32.91	32.91	-0.29%	7,261
Nov 18, 2024	32.74	33.08	32.74	33.00	33.00	1.98%	8,929
Nov 15, 2024	32.59	32.73	32.36	32.36	32.36	-0.07%	10,958
Nov 14, 2024	32.51	32.66	32.38	32.38	32.38	0.75%	9,142
Nov 13, 2024	31.88	32.25	31.88	32.14	32.14	1.75%	12,773
Nov 12, 2024	31.84	31.85	31.50	31.59	31.59	-1.11%	8,136
Nov 11, 2024	32.18	32.18	31.93	31.95	31.95	-0.98%	8,629
Nov 8, 2024	32.57	32.57	32.16	32.26	32.26	-1.78%	18,596
Nov 7, 2024	32.84	33.02	32.71	32.85	32.85	2.22%	12,625
Nov 6, 2024	31.95	32.26	31.76	32.13	32.13	-2.33%	25,188
Nov 5, 2024	32.85	32.94	32.79	32.90	32.90	1.29%	5,158
Nov 4, 2024	32.56	32.74	32.48	32.48	32.48	0.24%	7,544
Nov 1, 2024	32.64	32.73	32.40	32.40	32.40	0.41%	5,544
Oct 31, 2024	31.86	32.28	31.75	32.27	32.27	2.35%	10,123
Oct 30, 2024	32.01	32.01	31.42	31.53	31.53	-2.44%	14,195
Oct 29, 2024	32.37	32.39	32.17	32.32	32.32	-0.39%	12,958
Oct 28, 2024	32.41	32.48	32.40	32.45	32.45	-0.10%	4,102
Oct 25, 2024	32.48	32.70	32.42	32.48	32.48	0.04%	10,849
Oct 24, 2024	32.54	32.54	32.33	32.46	32.46	-0.11%	6,251
Oct 23, 2024	33.04	33.04	32.39	32.50	32.50	-3.46%	14,190
Oct 22, 2024	33.95	33.95	33.57	33.66	33.66	-0.64%	6,034
Oct 21, 2024	33.82	33.93	33.52	33.88	33.88	1.06%	38,820
Oct 18, 2024	33.52	33.74	33.43	33.52	33.52	1.43%	15,165
Oct 17, 2024	33.23	33.23	32.92	33.05	33.05	-0.42%	6,959
Oct 16, 2024	33.12	33.37	33.06	33.19	33.19	1.01%	32,332
Oct 15, 2024	33.39	33.39	32.83	32.86	32.86	-3.13%	11,637
Oct 14, 2024	34.00	34.00	33.80	33.92	33.92	0.05%	4,720
Oct 11, 2024	33.96	34.00	33.81	33.90	33.90	0.07%	7,492
Oct 10, 2024	33.89	33.90	33.70	33.88	33.88	0.54%	9,568
Oct 9, 2024	33.76	33.76	33.48	33.70	33.70	-1.09%	11,751
Oct 8, 2024	34.40	34.40	33.99	34.07	34.07	-1.95%	7,412
Oct 7, 2024	34.55	34.91	34.47	34.75	34.75	1.01%	8,272
Oct 4, 2024	34.65	34.65	34.28	34.40	34.40	-3.83%	24,173
Oct 3, 2024	35.85	35.88	35.64	35.77	35.77	-0.25%	6,931
Oct 2, 2024	35.96	36.10	35.76	35.86	35.86	1.03%	10,182
Oct 1, 2024	35.49	35.73	35.19	35.50	35.50	-0.07%	20,354
Sep 30, 2024	35.81	35.91	35.41	35.52	35.52	-0.20%	12,933
Sep 27, 2024	35.66	36.09	35.47	35.59	35.59	-0.33%	27,874
Sep 26, 2024	35.37	35.77	35.20	35.71	35.71	1.35%	7,214
Sep 25, 2024	35.61	35.70	35.19	35.24	34.76	-1.77%	9,685
Sep 24, 2024	35.38	35.87	35.38	35.87	35.39	3.31%	8,350
Sep 23, 2024	34.41	34.74	34.31	34.72	34.25	1.22%	6,075
Sep 20, 2024	34.48	34.48	34.04	34.30	33.84	-1.10%	7,180
Sep 19, 2024	34.43	34.74	34.17	34.68	34.21	2.79%	16,049
Sep 18, 2024	33.74	34.05	33.65	33.74	33.29	0.54%	7,415
Sep 17, 2024	33.54	33.63	33.45	33.56	33.11	1.16%	20,690
Sep 16, 2024	33.16	33.25	32.91	33.18	32.73	1.36%	9,236
Sep 13, 2024	32.76	32.90	32.58	32.73	32.29	1.54%	4,241
Sep 12, 2024	32.02	32.50	32.02	32.23	31.80	1.45%	12,090
Sep 11, 2024	31.36	31.80	31.21	31.77	31.35	1.56%	7,085
Sep 10, 2024	31.70	31.70	31.10	31.29	30.87	-1.12%	5,512
Sep 9, 2024	31.62	31.73	31.54	31.64	31.22	-0.23%	5,508
Sep 6, 2024	32.30	32.30	31.61	31.71	31.29	-1.70%	6,656
Sep 5, 2024	32.30	32.48	32.23	32.26	31.83	-0.40%	8,520
Sep 4, 2024	32.50	32.90	32.39	32.39	31.96	-0.32%	6,805
Sep 3, 2024	32.78	32.78	32.36	32.50	32.06	-3.46%	10,710
Aug 30, 2024	33.55	33.77	33.53	33.66	33.21	0.88%	6,847
Aug 29, 2024	33.03	33.43	33.03	33.37	32.92	0.42%	5,344
Aug 28, 2024	33.51	33.51	33.08	33.23	32.78	-1.66%	7,923
Aug 27, 2024	33.73	33.92	33.62	33.79	33.33	0.59%	9,246
Aug 26, 2024	33.65	33.88	33.57	33.59	33.14	-0.30%	6,364
Aug 23, 2024	33.34	33.74	33.34	33.69	33.24	0.78%	5,097
Aug 22, 2024	33.53	33.83	33.38	33.43	32.98	-0.57%	10,388
Aug 21, 2024	33.65	33.80	33.58	33.62	33.17	0.60%	7,464
Aug 20, 2024	34.71	34.71	33.32	33.42	32.97	-1.85%	6,557
Aug 19, 2024	33.65	34.14	33.65	34.05	33.59	1.28%	11,685
Aug 16, 2024	33.51	33.63	33.41	33.62	33.17	-0.21%	13,395
Aug 15, 2024	33.48	33.72	33.18	33.69	33.24	2.06%	19,843
Aug 14, 2024	33.19	33.31	33.01	33.01	32.57	0.79%	6,793
Aug 13, 2024	33.00	33.00	32.63	32.75	32.31	0.34%	7,221
Aug 12, 2024	32.68	32.95	32.62	32.64	32.20	1.33%	22,048
Aug 9, 2024	32.19	32.24	32.01	32.21	31.78	0.62%	7,065
Aug 8, 2024	32.16	32.24	31.88	32.01	31.58	-0.31%	9,219
Aug 7, 2024	32.72	32.72	31.84	32.11	31.68	0.34%	14,389
Aug 6, 2024	31.74	32.30	31.72	32.00	31.57	1.39%	7,471
Aug 5, 2024	31.35	31.88	30.59	31.56	31.14	-3.63%	33,274
Aug 2, 2024	33.52	33.52	32.53	32.75	32.31	-2.70%	18,111
Aug 1, 2024	34.52	34.52	33.53	33.66	33.21	-1.49%	16,077
Jul 31, 2024	34.43	34.44	34.17	34.17	33.71	1.27%	5,401
Jul 30, 2024	33.47	33.78	33.35	33.74	33.29	1.14%	11,133
Jul 29, 2024	33.42	33.72	33.31	33.36	32.91	1.24%	12,934
Jul 26, 2024	33.00	33.07	32.89	32.95	32.51	-0.15%	8,442
Jul 25, 2024	33.32	33.32	33.00	33.00	32.56	-1.26%	9,343
Jul 24, 2024	33.90	34.14	33.24	33.42	32.97	-1.76%	5,141
Jul 23, 2024	33.99	34.02	33.76	34.02	33.56	-0.67%	7,355
Jul 22, 2024	33.50	34.25	33.50	34.25	33.79	3.47%	36,300
Jul 19, 2024	33.28	33.28	32.86	33.10	32.66	-1.08%	27,355
Jul 18, 2024	34.22	34.22	33.46	33.46	33.01	-1.27%	19,454
Jul 17, 2024	34.24	34.24	33.89	33.89	33.44	-1.20%	9,619
Jul 16, 2024	34.04	34.48	33.83	34.30	33.84	1.24%	12,592
Jul 15, 2024	34.00	34.31	33.85	33.88	33.43	-0.35%	42,455

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.