SonicShares Global Shipping ETF (BOAT)

BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.80	40.87	40.52	40.85	40.85	0.17%	55,374
Jun 1, 2026	40.14	40.91	39.91	40.78	40.78	1.64%	42,304
May 29, 2026	40.17	40.32	39.90	40.12	40.12	-0.49%	40,954
May 28, 2026	40.97	40.97	40.20	40.32	40.32	-2.02%	55,316
May 27, 2026	41.64	41.64	41.08	41.15	41.15	-1.98%	19,647
May 26, 2026	41.65	42.21	41.52	41.98	41.98	-0.05%	38,432
May 22, 2026	42.52	42.52	41.62	42.00	42.00	-2.55%	36,501
May 21, 2026	43.18	43.45	42.99	43.10	43.10	-0.74%	18,669
May 20, 2026	42.60	43.52	42.58	43.42	43.42	2.87%	41,379
May 19, 2026	42.19	42.44	42.01	42.21	42.21	0.86%	20,591
May 18, 2026	41.42	42.18	41.42	41.85	41.85	1.18%	24,534
May 15, 2026	42.22	42.22	41.23	41.36	41.36	-2.19%	31,983
May 14, 2026	42.36	42.54	42.09	42.28	42.28	-0.29%	16,693
May 13, 2026	42.72	42.72	42.10	42.41	42.41	-0.29%	12,250
May 12, 2026	42.40	42.65	42.10	42.53	42.53	-0.07%	16,028
May 11, 2026	42.76	42.76	42.22	42.56	42.56	-0.48%	21,730
May 8, 2026	42.62	42.90	42.35	42.77	42.77	2.31%	21,878
May 7, 2026	42.20	42.35	41.80	41.80	41.80	-1.51%	16,634
May 6, 2026	42.89	42.89	42.02	42.44	42.44	-1.23%	29,890
May 5, 2026	42.00	42.97	42.00	42.97	42.97	3.49%	25,881
May 4, 2026	41.65	41.98	41.38	41.52	41.52	0.34%	23,777
May 1, 2026	40.94	41.58	40.94	41.38	41.38	-0.19%	27,171
Apr 30, 2026	41.34	41.65	40.67	41.46	41.46	1.87%	22,483
Apr 29, 2026	41.20	41.36	40.42	40.70	40.70	0.30%	35,676
Apr 28, 2026	40.22	40.92	40.22	40.58	40.58	0.97%	14,460
Apr 27, 2026	39.97	40.58	39.97	40.19	40.19	-0.45%	20,514
Apr 24, 2026	39.95	40.49	39.95	40.37	40.37	1.01%	8,927
Apr 23, 2026	39.95	40.67	39.80	39.97	39.97	0.14%	9,378
Apr 22, 2026	40.17	40.17	39.43	39.91	39.91	-0.25%	29,209
Apr 21, 2026	41.10	41.44	40.01	40.01	40.01	-2.47%	20,477
Apr 20, 2026	41.15	41.23	40.50	41.03	41.03	-0.74%	21,011
Apr 17, 2026	41.57	41.89	41.16	41.33	41.33	1.21%	41,425
Apr 16, 2026	41.15	41.15	40.67	40.84	40.84	-0.49%	14,320
Apr 15, 2026	41.03	41.36	40.90	41.04	41.04	0.24%	25,432
Apr 14, 2026	41.34	41.34	40.91	40.94	40.94	-0.90%	42,488
Apr 13, 2026	40.78	41.43	40.78	41.31	41.31	0.93%	13,073
Apr 10, 2026	41.51	41.51	40.66	40.93	40.93	-1.78%	44,947
Apr 9, 2026	41.70	41.93	41.14	41.67	41.67	0.22%	21,819
Apr 8, 2026	41.05	41.66	41.02	41.58	41.58	1.39%	37,932
Apr 7, 2026	41.25	41.58	40.75	41.01	41.01	-0.22%	51,977
Apr 6, 2026	41.18	41.38	40.94	41.10	41.10	-0.02%	47,320
Apr 2, 2026	40.19	41.15	40.19	41.11	41.11	1.43%	23,391
Apr 1, 2026	40.48	40.92	40.30	40.53	40.53	-0.07%	28,882
Mar 31, 2026	39.91	40.80	39.67	40.56	40.56	2.65%	25,597
Mar 30, 2026	39.57	39.96	39.32	39.51	39.51	0.28%	31,766
Mar 27, 2026	39.57	39.80	38.93	39.40	39.40	-0.63%	40,071
Mar 26, 2026	40.68	40.78	40.08	40.08	39.65	-0.49%	18,919
Mar 25, 2026	40.78	40.81	40.15	40.28	39.85	-1.26%	30,630
Mar 24, 2026	40.00	41.09	40.00	40.79	40.35	1.54%	28,268
Mar 23, 2026	39.60	40.38	39.45	40.17	39.74	1.39%	57,432

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.