SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
29.25
+0.07 (0.24%)
May 30, 2025, 2:13 PM - Market open
BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.39 | 29.39 | 29.39 | 29.28 | - | 0.33% | 251 |
| May 29, 2025 | 29.50 | 29.50 | 28.99 | 29.18 | 29.18 | 0.79% | 35,395 |
| May 28, 2025 | 29.38 | 29.38 | 28.88 | 28.95 | 28.95 | -2.22% | 14,700 |
| May 27, 2025 | 29.63 | 29.77 | 29.51 | 29.61 | 29.61 | -0.39% | 22,957 |
| May 23, 2025 | 29.12 | 29.78 | 29.12 | 29.72 | 29.72 | 1.37% | 10,017 |
| May 22, 2025 | 29.65 | 29.65 | 29.32 | 29.32 | 29.32 | -1.11% | 9,400 |
| May 21, 2025 | 29.95 | 29.95 | 29.65 | 29.65 | 29.65 | -0.73% | 15,253 |
| May 20, 2025 | 29.91 | 29.94 | 29.79 | 29.87 | 29.87 | 0.06% | 13,179 |
| May 19, 2025 | 29.93 | 30.01 | 29.66 | 29.85 | 29.85 | -0.48% | 37,841 |
| May 16, 2025 | 29.84 | 30.03 | 29.70 | 30.00 | 30.00 | 2.37% | 101,768 |
| May 15, 2025 | 29.33 | 29.33 | 29.06 | 29.30 | 29.30 | 0.81% | 12,527 |
| May 14, 2025 | 29.15 | 29.39 | 29.07 | 29.07 | 29.07 | 1.73% | 18,425 |
| May 13, 2025 | 28.20 | 28.69 | 28.20 | 28.57 | 28.57 | 1.82% | 22,623 |
| May 12, 2025 | 28.10 | 28.27 | 27.80 | 28.06 | 28.06 | 4.91% | 23,771 |
| May 9, 2025 | 26.93 | 26.95 | 26.62 | 26.75 | 26.75 | 0.94% | 16,737 |
| May 8, 2025 | 26.58 | 26.78 | 26.38 | 26.50 | 26.50 | -0.70% | 34,001 |
| May 7, 2025 | 26.71 | 26.90 | 26.44 | 26.68 | 26.68 | -0.69% | 25,117 |
| May 6, 2025 | 26.91 | 27.06 | 26.87 | 26.87 | 26.87 | -0.52% | 4,279 |
| May 5, 2025 | 26.84 | 27.24 | 26.84 | 27.01 | 27.01 | 0.30% | 11,656 |
| May 2, 2025 | 26.76 | 26.94 | 26.46 | 26.93 | 26.93 | 2.59% | 24,609 |
| May 1, 2025 | 26.35 | 26.53 | 26.15 | 26.25 | 26.25 | 0.03% | 7,348 |
| Apr 30, 2025 | 26.08 | 26.24 | 26.00 | 26.24 | 26.24 | -0.91% | 11,700 |
| Apr 29, 2025 | 26.08 | 26.57 | 26.08 | 26.48 | 26.48 | 0.95% | 28,019 |
| Apr 28, 2025 | 26.22 | 26.34 | 26.06 | 26.23 | 26.23 | 0.48% | 19,340 |
| Apr 25, 2025 | 25.87 | 26.25 | 25.85 | 26.11 | 26.11 | 1.13% | 18,086 |
| Apr 24, 2025 | 25.52 | 25.81 | 25.37 | 25.81 | 25.81 | 1.43% | 6,574 |
| Apr 23, 2025 | 25.16 | 25.57 | 25.16 | 25.45 | 25.45 | 2.27% | 13,497 |
| Apr 22, 2025 | 24.83 | 25.05 | 24.63 | 24.89 | 24.89 | 0.73% | 13,848 |
| Apr 21, 2025 | 24.87 | 24.93 | 24.65 | 24.71 | 24.71 | -1.36% | 6,600 |
| Apr 17, 2025 | 24.63 | 25.14 | 24.63 | 25.05 | 25.05 | 1.72% | 24,924 |
| Apr 16, 2025 | 24.80 | 24.88 | 24.48 | 24.62 | 24.62 | -0.97% | 10,192 |
| Apr 15, 2025 | 25.65 | 25.65 | 24.75 | 24.86 | 24.86 | -1.19% | 6,723 |
| Apr 14, 2025 | 25.27 | 25.27 | 25.01 | 25.16 | 25.16 | -0.10% | 22,641 |
| Apr 11, 2025 | 24.20 | 25.20 | 24.20 | 25.19 | 25.19 | 6.53% | 25,899 |
| Apr 10, 2025 | 24.04 | 24.04 | 23.50 | 23.64 | 23.64 | -2.27% | 7,113 |
| Apr 9, 2025 | 22.62 | 24.23 | 22.22 | 24.19 | 24.19 | 7.75% | 10,345 |
| Apr 8, 2025 | 23.84 | 23.84 | 22.37 | 22.45 | 22.45 | -3.60% | 16,655 |
| Apr 7, 2025 | 22.76 | 23.75 | 22.16 | 23.29 | 23.29 | 1.18% | 28,548 |
| Apr 4, 2025 | 24.05 | 24.05 | 22.65 | 23.02 | 23.02 | -7.26% | 51,759 |
| Apr 3, 2025 | 25.50 | 25.50 | 24.75 | 24.82 | 24.82 | -6.71% | 31,179 |
| Apr 2, 2025 | 26.48 | 26.62 | 26.40 | 26.61 | 26.61 | 0.01% | 8,732 |
| Apr 1, 2025 | 26.48 | 26.77 | 26.48 | 26.61 | 26.61 | 1.09% | 11,044 |
| Mar 31, 2025 | 26.41 | 26.41 | 26.03 | 26.32 | 26.32 | -1.08% | 30,356 |
| Mar 28, 2025 | 26.72 | 26.75 | 26.51 | 26.61 | 26.61 | -0.83% | 16,226 |
| Mar 27, 2025 | 27.50 | 27.50 | 26.62 | 26.83 | 26.83 | -2.95% | 11,452 |
| Mar 26, 2025 | 27.63 | 27.75 | 27.63 | 27.65 | 27.22 | -0.38% | 3,475 |
| Mar 25, 2025 | 27.80 | 27.89 | 27.71 | 27.75 | 27.32 | 0.22% | 20,322 |
| Mar 24, 2025 | 27.52 | 27.81 | 27.45 | 27.69 | 27.26 | 0.90% | 14,454 |
| Mar 21, 2025 | 27.68 | 27.68 | 27.28 | 27.44 | 27.02 | -1.50% | 5,347 |
| Mar 20, 2025 | 27.68 | 27.88 | 27.51 | 27.86 | 27.43 | -0.29% | 14,211 |