SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
52.00
+0.97 (1.90%)
At close: Sep 11, 2026, 4:00 PM EDT
52.09
+0.09 (0.18%)
After-hours: Sep 11, 2026, 8:00 PM EDT
BOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 51.43 | 52.16 | 51.20 | 52.00 | 52.00 | 1.90% | 91,852 |
| Sep 10, 2026 | 50.92 | 51.39 | 50.69 | 51.03 | 51.03 | 0.43% | 41,450 |
| Sep 9, 2026 | 50.83 | 51.05 | 50.58 | 50.81 | 50.81 | 0.45% | 77,295 |
| Sep 8, 2026 | 51.14 | 51.28 | 50.38 | 50.58 | 50.58 | -0.53% | 45,140 |
| Sep 4, 2026 | 50.23 | 51.55 | 50.07 | 50.85 | 50.85 | 0.99% | 63,133 |
| Sep 3, 2026 | 49.99 | 50.42 | 49.91 | 50.35 | 50.35 | 2.38% | 120,285 |
| Sep 2, 2026 | 48.72 | 49.45 | 48.50 | 49.18 | 49.18 | 1.09% | 17,717 |
| Sep 1, 2026 | 48.95 | 49.26 | 48.65 | 48.65 | 48.65 | -0.02% | 18,110 |
| Aug 31, 2026 | 49.29 | 49.57 | 48.57 | 48.66 | 48.66 | -0.65% | 23,518 |
| Aug 28, 2026 | 49.18 | 49.76 | 48.51 | 48.98 | 48.98 | 0.04% | 23,825 |
| Aug 27, 2026 | 48.05 | 48.99 | 48.05 | 48.96 | 48.96 | 2.11% | 36,031 |
| Aug 26, 2026 | 48.58 | 49.33 | 47.80 | 47.95 | 47.95 | -3.64% | 79,971 |
| Aug 25, 2026 | 49.88 | 50.00 | 49.56 | 49.76 | 49.76 | -0.86% | 53,106 |
| Aug 24, 2026 | 50.01 | 50.51 | 50.00 | 50.19 | 50.19 | 1.01% | 63,348 |
| Aug 21, 2026 | 49.50 | 50.00 | 49.47 | 49.69 | 49.69 | 2.67% | 108,417 |
| Aug 20, 2026 | 48.51 | 48.51 | 47.99 | 48.40 | 48.40 | -0.68% | 40,000 |
| Aug 19, 2026 | 48.60 | 48.88 | 48.50 | 48.73 | 48.73 | 1.95% | 47,961 |
| Aug 18, 2026 | 48.23 | 48.24 | 47.70 | 47.80 | 47.80 | 0.31% | 46,426 |
| Aug 17, 2026 | 47.21 | 47.85 | 47.10 | 47.65 | 47.65 | 2.69% | 63,151 |
| Aug 14, 2026 | 45.86 | 46.46 | 45.81 | 46.40 | 46.40 | 2.07% | 33,624 |
| Aug 13, 2026 | 44.62 | 45.61 | 44.62 | 45.46 | 45.46 | 2.50% | 38,720 |
| Aug 12, 2026 | 43.65 | 44.51 | 43.63 | 44.35 | 44.35 | 2.01% | 28,968 |
| Aug 11, 2026 | 44.13 | 44.13 | 43.27 | 43.48 | 43.48 | -1.49% | 19,766 |
| Aug 10, 2026 | 44.51 | 44.51 | 44.09 | 44.13 | 44.13 | -0.58% | 12,605 |
| Aug 7, 2026 | 44.51 | 44.51 | 43.90 | 44.39 | 44.39 | 1.70% | 15,305 |
| Aug 6, 2026 | 43.49 | 43.99 | 43.41 | 43.65 | 43.65 | 0.91% | 9,516 |
| Aug 5, 2026 | 44.11 | 44.11 | 43.00 | 43.26 | 43.26 | -1.60% | 23,676 |
| Aug 4, 2026 | 44.36 | 44.45 | 43.47 | 43.96 | 43.96 | -0.44% | 24,754 |
| Aug 3, 2026 | 44.22 | 44.45 | 43.54 | 44.15 | 44.15 | 0.20% | 115,673 |
| Jul 31, 2026 | 44.32 | 44.32 | 43.68 | 44.06 | 44.06 | -0.74% | 22,763 |
| Jul 30, 2026 | 43.73 | 44.48 | 43.73 | 44.39 | 44.39 | 2.28% | 26,763 |
| Jul 29, 2026 | 43.59 | 43.84 | 43.00 | 43.40 | 43.40 | 0.18% | 21,372 |
| Jul 28, 2026 | 42.64 | 43.39 | 42.64 | 43.32 | 43.32 | 1.00% | 20,912 |
| Jul 27, 2026 | 43.66 | 43.66 | 42.41 | 42.89 | 42.89 | -1.99% | 36,437 |
| Jul 24, 2026 | 43.54 | 43.95 | 43.18 | 43.76 | 43.76 | 1.63% | 70,512 |
| Jul 23, 2026 | 42.47 | 43.06 | 42.47 | 43.06 | 43.06 | 1.18% | 32,667 |
| Jul 22, 2026 | 42.81 | 42.96 | 42.54 | 42.56 | 42.56 | -0.12% | 19,303 |
| Jul 21, 2026 | 42.13 | 42.61 | 41.92 | 42.61 | 42.61 | 2.04% | 25,974 |
| Jul 20, 2026 | 41.71 | 42.07 | 41.66 | 41.76 | 41.76 | 0.88% | 16,155 |
| Jul 17, 2026 | 41.29 | 41.50 | 41.02 | 41.39 | 41.39 | -0.40% | 9,600 |
| Jul 16, 2026 | 41.81 | 42.05 | 41.56 | 41.56 | 41.56 | -0.84% | 12,044 |
| Jul 15, 2026 | 41.93 | 41.93 | 41.55 | 41.91 | 41.91 | 0.23% | 14,480 |
| Jul 14, 2026 | 41.25 | 42.25 | 41.25 | 41.82 | 41.82 | 3.05% | 12,313 |
| Jul 13, 2026 | 40.60 | 41.16 | 40.58 | 40.58 | 40.58 | 0.20% | 15,212 |
| Jul 10, 2026 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 1.73% | 16,662 |
| Jul 9, 2026 | 40.61 | 40.61 | 39.65 | 39.81 | 39.81 | -2.21% | 9,232 |
| Jul 8, 2026 | 39.99 | 40.71 | 39.99 | 40.71 | 40.71 | 2.62% | 11,331 |
| Jul 7, 2026 | 39.54 | 39.79 | 39.48 | 39.67 | 39.67 | -0.35% | 6,706 |
| Jul 6, 2026 | 39.30 | 39.97 | 39.30 | 39.81 | 39.81 | 2.31% | 14,508 |
| Jul 2, 2026 | 38.00 | 39.30 | 38.00 | 38.91 | 38.91 | 3.20% | 27,078 |