SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
26.29
+0.19 (0.73%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 27.72 | 27.95 | 27.72 | 27.94 | 27.51 | 1.23% | 4,754 |
| Mar 18, 2025 | 27.68 | 27.70 | 27.47 | 27.60 | 27.18 | -0.22% | 4,402 |
| Mar 17, 2025 | 27.48 | 27.92 | 27.48 | 27.66 | 27.24 | 1.80% | 30,158 |
| Mar 14, 2025 | 27.11 | 27.18 | 26.90 | 27.17 | 26.76 | 0.33% | 6,212 |
| Mar 13, 2025 | 27.29 | 27.38 | 27.04 | 27.08 | 26.67 | -0.68% | 10,831 |
| Mar 12, 2025 | 27.20 | 27.33 | 27.04 | 27.27 | 26.85 | 0.22% | 6,734 |
| Mar 11, 2025 | 27.39 | 27.41 | 27.03 | 27.21 | 26.79 | -0.44% | 6,036 |
| Mar 10, 2025 | 27.50 | 27.50 | 26.92 | 27.33 | 26.91 | -0.98% | 11,351 |
| Mar 7, 2025 | 27.34 | 27.80 | 27.34 | 27.60 | 27.18 | 1.56% | 22,517 |
| Mar 6, 2025 | 27.08 | 27.35 | 26.91 | 27.18 | 26.76 | 0.15% | 10,116 |
| Mar 5, 2025 | 27.24 | 27.38 | 26.91 | 27.14 | 26.72 | 0.21% | 11,445 |
| Mar 4, 2025 | 26.67 | 27.26 | 26.52 | 27.08 | 26.66 | 1.50% | 21,199 |
| Mar 3, 2025 | 27.18 | 27.29 | 26.60 | 26.68 | 26.27 | -1.03% | 13,427 |
| Feb 28, 2025 | 26.90 | 27.20 | 26.84 | 26.96 | 26.54 | -0.33% | 10,549 |
| Feb 27, 2025 | 27.50 | 27.60 | 27.02 | 27.05 | 26.63 | -2.09% | 18,507 |
| Feb 26, 2025 | 27.60 | 27.99 | 27.52 | 27.63 | 27.20 | -0.16% | 10,467 |
| Feb 25, 2025 | 27.82 | 27.95 | 27.58 | 27.67 | 27.24 | -0.05% | 6,713 |
| Feb 24, 2025 | 27.59 | 27.68 | 27.53 | 27.68 | 27.26 | 0.46% | 6,271 |
| Feb 21, 2025 | 27.85 | 27.85 | 27.53 | 27.56 | 27.13 | -1.38% | 12,506 |
| Feb 20, 2025 | 27.87 | 27.94 | 27.80 | 27.94 | 27.51 | 0.36% | 8,233 |
| Feb 19, 2025 | 28.00 | 28.00 | 27.76 | 27.84 | 27.41 | -0.89% | 8,795 |
| Feb 18, 2025 | 28.15 | 28.28 | 28.01 | 28.09 | 27.66 | 0.15% | 9,459 |
| Feb 14, 2025 | 28.20 | 28.41 | 27.93 | 28.05 | 27.62 | 0.18% | 13,319 |