Skip to main content

Sonicshares Global Shipping ETF (NY: BOAT )

36.74 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.24 22.49 22.46 45,159 +0.60(+2.72%)
Jan 28, 2022 21.72 21.88 21.53 21.87 7,755 +0.35(+1.63%)
Jan 27, 2022 21.60 21.72 21.45 21.52 4,393 +0.15(+0.70%)
Jan 26, 2022 21.60 21.75 21.30 21.37 3,901 +0.19(+0.90%)
Jan 25, 2022 20.91 21.31 20.66 21.18 11,940 -0.10(-0.47%)
Jan 24, 2022 21.40 21.40 20.53 21.28 33,079 -0.32(-1.50%)
Jan 21, 2022 22.05 22.05 21.58 21.60 60,428 -0.68(-3.04%)
Jan 20, 2022 22.58 22.75 22.28 22.28 26,368 -0.35(-1.57%)
Jan 19, 2022 22.91 22.91 22.61 22.63 34,327 -0.34(-1.49%)
Jan 18, 2022 23.07 23.15 22.91 22.98 11,219 -0.60(-2.56%)
Jan 14, 2022 23.58 0 +0.21(+0.90%)
Jan 13, 2022 23.57 23.64 23.37 23.37 35,422 -0.02(-0.07%)
Jan 12, 2022 23.38 23.39 23.28 23.39 10,735 +0.45(+1.97%)
Jan 11, 2022 22.61 23.08 22.58 22.94 10,440 +0.32(+1.43%)
Jan 10, 2022 22.81 22.81 22.46 22.61 13,638 -0.39(-1.68%)
Jan 07, 2022 22.85 23.10 22.76 23.00 20,830 +0.17(+0.76%)
Jan 06, 2022 22.88 23.05 22.83 22.83 5,669 -0.03(-0.15%)
Jan 05, 2022 23.18 23.31 22.86 22.86 16,137 -0.41(-1.78%)
Jan 04, 2022 23.24 23.31 23.21 23.27 20,874 +0.31(+1.34%)
Jan 03, 2022 22.41 23.08 22.41 22.97 25,450 +0.59(+2.64%)
Dec 31, 2021 22.24 22.41 22.24 22.37 5,008 +0.21(+0.96%)
Dec 30, 2021 22.19 22.39 22.15 22.16 37,474 -0.08(-0.36%)
Dec 29, 2021 21.99 22.29 21.91 22.24 11,129 +0.33(+1.50%)
Dec 28, 2021 22.04 22.48 21.90 21.91 49,453 -0.07(-0.30%)
Dec 27, 2021 21.78 22.03 21.78 21.98 16,822 +0.17(+0.80%)
Dec 23, 2021 21.65 21.86 21.61 21.80 19,746 +0.39(+1.82%)
Dec 22, 2021 21.31 21.51 21.18 21.41 21,277 -0.09(-0.41%)
Dec 21, 2021 21.26 21.51 21.13 21.50 14,564 +0.44(+2.10%)
Dec 20, 2021 20.98 21.06 20.66 21.06 99,263 +0.06(+0.26%)
Dec 17, 2021 21.04 21.13 20.91 21.01 2,243 -0.19(-0.88%)
Dec 16, 2021 21.30 21.43 21.17 21.19 3,862 +0.35(+1.67%)
Dec 15, 2021 20.54 20.87 20.45 20.84 9,598 +0.21(+1.01%)
Dec 14, 2021 20.75 21.03 20.53 20.63 7,941 -0.45(-2.15%)
Dec 13, 2021 21.30 21.30 21.06 21.09 6,578 -0.41(-1.90%)
Dec 10, 2021 21.61 21.61 21.37 21.50 7,848 +0.10(+0.46%)
Dec 09, 2021 21.53 21.53 21.33 21.40 10,034 -0.27(-1.24%)
Dec 08, 2021 21.64 21.95 21.62 21.67 16,993 +0.07(+0.34%)
Dec 07, 2021 21.40 21.82 21.40 21.59 22,727 +0.61(+2.90%)
Dec 06, 2021 20.69 21.07 20.64 20.98 27,843 +0.48(+2.32%)
Dec 03, 2021 20.61 20.62 20.32 20.51 35,875 +0.34(+1.69%)
Dec 02, 2021 19.82 20.28 19.71 20.17 48,152 +0.50(+2.54%)
Dec 01, 2021 20.22 20.23 19.67 19.67 73,350 -0.33(-1.65%)
Nov 30, 2021 19.85 20.23 19.85 20.00 14,319 +0.02(+0.09%)
Nov 29, 2021 20.11 20.11 19.75 19.98 8,430 +0.57(+2.94%)
Nov 26, 2021 19.53 19.53 19.29 19.41 16,598 -0.27(-1.39%)
Nov 24, 2021 19.44 19.69 19.44 19.68 3,927 +0.20(+1.03%)
Nov 23, 2021 19.58 20.79 19.45 19.48 4,804 -0.19(-0.98%)
Nov 22, 2021 19.79 19.91 19.64 19.68 13,557 +0.04(+0.23%)
Nov 19, 2021 19.64 19.73 19.61 19.63 9,126 +0.15(+0.76%)
Nov 18, 2021 19.54 19.48 19.48 19.48 15,288 -0.22(-1.13%)
Nov 17, 2021 19.78 19.79 19.63 19.71 10,169 +0.02(+0.11%)
Nov 16, 2021 19.95 19.95 19.63 19.68 23,842 -0.42(-2.07%)
Nov 15, 2021 20.44 20.44 20.05 20.10 20,027 -0.36(-1.75%)
Nov 12, 2021 20.34 20.46 20.33 20.46 5,093 +0.02(+0.12%)
Nov 11, 2021 20.28 20.51 20.28 20.43 19,462 +0.33(+1.63%)
Nov 10, 2021 20.53 20.11 9,976 -0.41(-1.99%)
Nov 09, 2021 20.56 20.60 20.29 20.52 10,920 +0.19(+0.93%)
Nov 08, 2021 20.31 20.45 20.30 20.33 11,898 +0.24(+1.20%)
Nov 05, 2021 20.60 20.60 20.02 20.08 28,418 -0.51(-2.49%)
Nov 04, 2021 21.06 21.06 20.48 20.60 14,244 -0.47(-2.22%)
Nov 03, 2021 20.77 21.07 20.63 21.07 17,571 +0.55(+2.68%)
Nov 02, 2021 20.74 20.74 20.46 20.52 11,451 -0.22(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.