SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
51.51
+0.50 (0.98%)
At close: Oct 23, 2026, 4:00 PM
51.71
+0.20 (0.39%)
After-hours: Oct 23, 2026, 6:47 PM EDT
BOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.23 | 51.45 | 51.22 | 51.51 | 51.51 | 0.98% | 94,039 |
| Oct 22, 2026 | 51.47 | 51.74 | 50.95 | 51.01 | 51.01 | -2.34% | 413,747 |
| Oct 21, 2026 | 51.55 | 52.31 | 51.55 | 52.23 | 52.23 | 1.61% | 262,714 |
| Oct 20, 2026 | 51.36 | 51.96 | 51.25 | 51.40 | 51.40 | -0.71% | 224,769 |
| Oct 19, 2026 | 52.36 | 53.21 | 51.34 | 51.77 | 51.77 | -0.19% | 77,911 |
| Oct 16, 2026 | 52.64 | 53.11 | 51.85 | 51.87 | 51.87 | -0.94% | 176,863 |
| Oct 15, 2026 | 52.95 | 53.33 | 52.00 | 52.36 | 52.36 | -3.16% | 220,188 |
| Oct 14, 2026 | 55.42 | 55.42 | 53.54 | 54.07 | 54.07 | -2.05% | 199,610 |
| Oct 13, 2026 | 54.50 | 55.49 | 54.50 | 55.20 | 55.20 | 1.28% | 232,650 |
| Oct 12, 2026 | 54.01 | 54.70 | 54.01 | 54.50 | 54.50 | 1.95% | 252,187 |
| Oct 9, 2026 | 53.94 | 53.99 | 53.00 | 53.46 | 53.46 | 0.15% | 348,186 |
| Oct 8, 2026 | 52.86 | 53.51 | 52.72 | 53.38 | 53.38 | 2.16% | 150,557 |
| Oct 7, 2026 | 52.02 | 52.50 | 51.95 | 52.25 | 52.25 | 0.54% | 95,154 |
| Oct 6, 2026 | 52.49 | 52.53 | 51.75 | 51.97 | 51.97 | -1.40% | 88,726 |
| Oct 5, 2026 | 53.13 | 53.13 | 51.87 | 52.71 | 52.71 | 0.53% | 73,121 |
| Oct 2, 2026 | 51.86 | 52.67 | 51.86 | 52.43 | 52.43 | 1.43% | 70,064 |
| Oct 1, 2026 | 50.90 | 51.71 | 50.48 | 51.69 | 51.69 | 1.15% | 75,205 |
| Sep 30, 2026 | 51.33 | 51.80 | 50.77 | 51.10 | 51.10 | 1.09% | 41,546 |
| Sep 29, 2026 | 50.40 | 50.88 | 50.15 | 50.55 | 50.55 | 0.10% | 51,379 |
| Sep 28, 2026 | 50.79 | 51.16 | 50.22 | 50.50 | 50.50 | 0.67% | 47,436 |
| Sep 25, 2026 | 51.34 | 51.59 | 50.75 | 50.92 | 50.16 | -0.74% | 31,465 |
| Sep 24, 2026 | 51.13 | 51.56 | 50.81 | 51.30 | 50.54 | 0.61% | 33,373 |
| Sep 23, 2026 | 51.90 | 51.90 | 50.53 | 50.99 | 50.23 | -1.75% | 126,184 |
| Sep 22, 2026 | 52.50 | 52.50 | 51.30 | 51.90 | 51.13 | -2.54% | 263,098 |
| Sep 21, 2026 | 53.91 | 53.99 | 53.00 | 53.25 | 52.46 | 0.08% | 76,759 |
| Sep 18, 2026 | 53.24 | 53.36 | 52.79 | 53.21 | 52.42 | -0.41% | 83,080 |
| Sep 17, 2026 | 53.46 | 53.93 | 53.20 | 53.43 | 52.64 | 1.69% | 174,006 |
| Sep 16, 2026 | 52.41 | 53.19 | 52.30 | 52.54 | 51.76 | 0.40% | 129,604 |
| Sep 15, 2026 | 52.27 | 52.72 | 51.65 | 52.33 | 51.55 | -0.08% | 100,057 |
| Sep 14, 2026 | 52.23 | 52.45 | 51.55 | 52.37 | 51.59 | 0.71% | 145,163 |
| Sep 11, 2026 | 51.43 | 52.16 | 51.20 | 52.00 | 51.23 | 1.90% | 92,148 |
| Sep 10, 2026 | 50.92 | 51.39 | 50.69 | 51.03 | 50.27 | 0.43% | 42,306 |
| Sep 9, 2026 | 50.83 | 51.05 | 50.58 | 50.81 | 50.06 | 0.45% | 77,353 |
| Sep 8, 2026 | 51.14 | 51.28 | 50.38 | 50.58 | 49.83 | -0.53% | 45,201 |
| Sep 4, 2026 | 50.23 | 51.55 | 50.07 | 50.85 | 50.09 | 0.99% | 63,148 |
| Sep 3, 2026 | 49.99 | 50.42 | 49.91 | 50.35 | 49.60 | 2.38% | 120,285 |
| Sep 2, 2026 | 48.72 | 49.45 | 48.50 | 49.18 | 48.45 | 1.09% | 17,717 |
| Sep 1, 2026 | 48.95 | 49.26 | 48.65 | 48.65 | 47.93 | -0.02% | 18,110 |
| Aug 31, 2026 | 49.29 | 49.57 | 48.57 | 48.66 | 47.94 | -0.65% | 23,518 |
| Aug 28, 2026 | 49.18 | 49.76 | 48.51 | 48.98 | 48.25 | 0.04% | 23,825 |
| Aug 27, 2026 | 48.05 | 48.99 | 48.05 | 48.96 | 48.23 | 2.11% | 36,031 |
| Aug 26, 2026 | 48.58 | 49.33 | 47.80 | 47.95 | 47.24 | -3.64% | 79,971 |
| Aug 25, 2026 | 49.88 | 50.00 | 49.56 | 49.76 | 49.02 | -0.86% | 53,106 |
| Aug 24, 2026 | 50.01 | 50.51 | 50.00 | 50.19 | 49.44 | 1.01% | 63,348 |
| Aug 21, 2026 | 49.50 | 50.00 | 49.47 | 49.69 | 48.95 | 2.67% | 108,417 |
| Aug 20, 2026 | 48.51 | 48.51 | 47.99 | 48.40 | 47.68 | -0.68% | 40,000 |
| Aug 19, 2026 | 48.60 | 48.88 | 48.50 | 48.73 | 48.01 | 1.95% | 47,961 |
| Aug 18, 2026 | 48.23 | 48.24 | 47.70 | 47.80 | 47.09 | 0.31% | 46,426 |
| Aug 17, 2026 | 47.21 | 47.85 | 47.10 | 47.65 | 46.94 | 2.69% | 63,151 |
| Aug 14, 2026 | 45.86 | 46.46 | 45.81 | 46.40 | 45.71 | 2.07% | 33,624 |