SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
32.03
+0.17 (0.54%)
At close: Sep 5, 2025, 4:00 PM
32.03
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
BOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.99 | 32.19 | 31.81 | 32.03 | 32.03 | 0.54% | 23,781 |
| Sep 4, 2025 | 31.58 | 31.94 | 31.58 | 31.86 | 31.86 | 0.15% | 10,501 |
| Sep 3, 2025 | 31.59 | 31.93 | 31.47 | 31.81 | 31.81 | 0.93% | 11,688 |
| Sep 2, 2025 | 31.65 | 31.71 | 31.40 | 31.52 | 31.52 | -0.16% | 6,807 |
| Aug 29, 2025 | 31.80 | 31.80 | 31.39 | 31.57 | 31.57 | -1.28% | 12,085 |
| Aug 28, 2025 | 31.63 | 32.14 | 31.63 | 31.98 | 31.98 | 0.83% | 6,949 |
| Aug 27, 2025 | 31.72 | 31.82 | 31.60 | 31.72 | 31.72 | -0.11% | 4,096 |
| Aug 26, 2025 | 31.98 | 32.18 | 31.56 | 31.75 | 31.75 | -0.50% | 13,361 |
| Aug 25, 2025 | 32.14 | 32.19 | 31.78 | 31.91 | 31.91 | -0.78% | 6,058 |
| Aug 22, 2025 | 31.65 | 32.25 | 31.65 | 32.16 | 32.16 | 1.88% | 7,516 |
| Aug 21, 2025 | 31.21 | 31.60 | 30.63 | 31.57 | 31.57 | 1.22% | 13,120 |
| Aug 20, 2025 | 30.80 | 31.34 | 30.80 | 31.19 | 31.19 | 1.39% | 5,499 |
| Aug 19, 2025 | 31.20 | 31.20 | 30.71 | 30.76 | 30.76 | -0.96% | 6,648 |
| Aug 18, 2025 | 30.68 | 31.07 | 30.68 | 31.06 | 31.06 | 0.78% | 5,979 |
| Aug 15, 2025 | 30.70 | 31.02 | 30.70 | 30.82 | 30.82 | -0.41% | 3,955 |
| Aug 14, 2025 | 30.95 | 31.14 | 30.84 | 30.95 | 30.95 | -1.19% | 5,472 |
| Aug 13, 2025 | 31.31 | 31.36 | 31.25 | 31.32 | 31.32 | 0.33% | 6,834 |
| Aug 12, 2025 | 31.17 | 31.25 | 31.17 | 31.22 | 31.22 | 1.66% | 4,904 |
| Aug 11, 2025 | 30.82 | 30.98 | 30.58 | 30.71 | 30.71 | -1.31% | 10,236 |
| Aug 8, 2025 | 31.42 | 31.56 | 31.03 | 31.11 | 31.11 | -0.08% | 8,822 |
| Aug 7, 2025 | 31.11 | 31.45 | 31.11 | 31.14 | 31.14 | -0.15% | 7,217 |
| Aug 6, 2025 | 31.27 | 31.36 | 31.19 | 31.19 | 31.19 | 0.18% | 109,607 |
| Aug 5, 2025 | 30.72 | 31.13 | 30.71 | 31.13 | 31.13 | 2.31% | 13,935 |
| Aug 4, 2025 | 30.00 | 30.55 | 30.00 | 30.43 | 30.43 | 1.68% | 7,901 |
| Aug 1, 2025 | 29.96 | 30.11 | 29.68 | 29.93 | 29.93 | -0.44% | 14,146 |
| Jul 31, 2025 | 30.01 | 30.28 | 29.93 | 30.06 | 30.06 | -1.02% | 7,466 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.22 | 30.37 | 30.37 | -1.22% | 6,584 |
| Jul 29, 2025 | 30.76 | 30.84 | 30.67 | 30.75 | 30.75 | -0.19% | 5,597 |
| Jul 28, 2025 | 30.64 | 30.84 | 30.64 | 30.80 | 30.80 | -0.51% | 3,576 |
| Jul 25, 2025 | 30.86 | 30.96 | 30.79 | 30.96 | 30.96 | 0.05% | 3,243 |
| Jul 24, 2025 | 30.76 | 31.00 | 30.75 | 30.95 | 30.95 | 0.31% | 17,467 |
| Jul 23, 2025 | 29.99 | 30.88 | 29.99 | 30.85 | 30.85 | 2.76% | 6,650 |
| Jul 22, 2025 | 29.68 | 30.07 | 29.68 | 30.02 | 30.02 | 1.39% | 10,172 |
| Jul 21, 2025 | 29.62 | 29.75 | 29.52 | 29.61 | 29.61 | -0.09% | 9,210 |
| Jul 18, 2025 | 29.73 | 29.80 | 29.64 | 29.64 | 29.64 | -0.02% | 4,185 |
| Jul 17, 2025 | 29.35 | 29.65 | 29.35 | 29.65 | 29.65 | 0.44% | 2,968 |
| Jul 16, 2025 | 29.42 | 29.52 | 29.29 | 29.52 | 29.52 | 0.26% | 4,588 |
| Jul 15, 2025 | 29.77 | 29.81 | 29.35 | 29.44 | 29.44 | -1.01% | 4,359 |
| Jul 14, 2025 | 29.94 | 29.96 | 29.58 | 29.74 | 29.74 | -0.68% | 5,016 |
| Jul 11, 2025 | 29.94 | 29.99 | 28.96 | 29.94 | 29.94 | 1.47% | 2,959 |
| Jul 10, 2025 | 29.30 | 29.59 | 29.26 | 29.51 | 29.51 | 0.85% | 7,564 |
| Jul 9, 2025 | 29.38 | 29.40 | 29.08 | 29.26 | 29.26 | -0.49% | 7,380 |
| Jul 8, 2025 | 29.34 | 29.42 | 29.34 | 29.40 | 29.40 | 0.11% | 4,703 |
| Jul 7, 2025 | 29.21 | 29.60 | 29.13 | 29.37 | 29.37 | 0.56% | 23,837 |
| Jul 3, 2025 | 29.08 | 29.25 | 29.08 | 29.21 | 29.21 | 0.50% | 4,416 |
| Jul 2, 2025 | 28.52 | 29.06 | 28.52 | 29.06 | 29.06 | 1.93% | 5,405 |
| Jul 1, 2025 | 28.49 | 28.58 | 28.37 | 28.51 | 28.51 | 0.28% | 7,631 |
| Jun 30, 2025 | 28.72 | 28.72 | 28.30 | 28.43 | 28.43 | -0.84% | 30,725 |
| Jun 27, 2025 | 28.78 | 28.95 | 28.59 | 28.67 | 28.67 | -2.71% | 20,533 |
| Jun 26, 2025 | 29.63 | 29.65 | 29.41 | 29.47 | 28.70 | 0.20% | 9,490 |