SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
32.01
+0.21 (0.66%)
Oct 31, 2025, 11:28 AM EDT - Market open

BOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202531.8732.0131.7131.76--0.14%1,058
Oct 30, 202531.8032.0031.5231.8031.80-0.41%13,351
Oct 29, 202532.0032.1431.8631.9331.931.08%11,469
Oct 28, 202531.1431.7831.1431.5931.590.97%10,773
Oct 27, 202531.2831.4531.0631.2831.281.47%6,843
Oct 24, 202530.8731.3630.8330.8330.83-0.87%11,819
Oct 23, 202530.4131.2830.4131.1031.102.15%11,807
Oct 22, 202530.9030.9030.2030.4530.450.77%2,130
Oct 21, 202530.4630.4630.2130.2130.21-1.83%4,060
Oct 20, 202530.8530.8830.7030.7830.780.75%6,955
Oct 17, 202530.0030.6030.0030.5530.550.94%3,523
Oct 16, 202530.1730.5530.1530.2630.260.84%11,903
Oct 15, 202529.8830.0829.7430.0130.010.90%112,157
Oct 14, 202529.4929.8829.3229.7529.750.32%43,042
Oct 13, 202529.4129.8729.4129.6529.651.29%12,544
Oct 10, 202529.8930.1329.1229.2729.27-2.43%12,258
Oct 9, 202529.9230.6329.9230.0030.00-0.07%4,162
Oct 8, 202530.1030.3229.9330.0230.02-0.46%12,723
Oct 7, 202530.8030.8030.1530.1630.16-2.39%9,702
Oct 6, 202530.8831.2430.8830.9030.90-1.40%16,334
Oct 3, 202531.0231.3431.0231.3431.340.44%4,969
Oct 2, 202531.3531.3530.8831.2031.20-0.40%14,760
Oct 1, 202530.9331.4130.9331.3331.330.91%12,225
Sep 30, 202531.3331.3730.9531.0531.05-0.84%10,497
Sep 29, 202531.7831.8131.1531.3131.31-2.78%16,050
Sep 26, 202532.1232.3232.0532.2131.690.23%5,245
Sep 25, 202532.3932.7532.0532.1331.61-1.56%23,147
Sep 24, 202532.8933.1032.5932.6432.11-0.79%8,460
Sep 23, 202532.6733.0532.5832.9032.371.35%13,623
Sep 22, 202532.6632.6732.4032.4631.94-1.18%11,403
Sep 19, 202533.4933.4932.8532.8532.32-2.10%16,499
Sep 18, 202533.6233.6633.4433.5633.01-0.29%5,456
Sep 17, 202533.5533.7733.5533.6533.110.04%7,096
Sep 16, 202533.8333.8733.5533.6433.100.06%5,900
Sep 15, 202533.2333.6932.8533.6233.081.17%14,538
Sep 12, 202533.2733.2733.0833.2332.690.64%13,339
Sep 11, 202532.9533.0232.6633.0232.491.13%6,151
Sep 10, 202532.7332.9632.3032.6532.12-0.83%8,422
Sep 9, 202532.9233.0032.5732.9232.39-0.22%13,421
Sep 8, 202532.4533.0032.4533.0032.463.01%42,201
Sep 5, 202531.9932.1931.8132.0331.520.54%23,789
Sep 4, 202531.5831.9431.5831.8631.350.15%10,501
Sep 3, 202531.5931.9331.4731.8131.300.93%11,688
Sep 2, 202531.6531.7131.4031.5231.01-0.16%6,807
Aug 29, 202531.8031.8031.3931.5731.06-1.28%12,085
Aug 28, 202531.6332.1431.6331.9831.460.83%6,949
Aug 27, 202531.7231.8231.6031.7231.21-0.11%4,096
Aug 26, 202531.9832.1831.5631.7531.24-0.50%13,361
Aug 25, 202532.1432.1931.7831.9131.40-0.78%6,058
Aug 22, 202531.6532.2531.6532.1631.651.88%7,516