Sonicshares Global Shipping ETF (NY: BOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	20.55	20.78	20.46	20.74	19,580	+0.28(+1.38%)
Oct 29, 2021	20.50	20.50	20.32	20.46	9,563	+0.27(+1.33%)
Oct 28, 2021	20.02	20.19	20.02	20.19	10,232	+0.27(+1.38%)
Oct 27, 2021	20.28	20.27	19.91	19.91	25,655	-0.53(-2.58%)
Oct 26, 2021	20.79			20.44	33,773	-0.11(-0.54%)
Oct 25, 2021	20.43	20.66	20.43	20.55	21,032	+0.26(+1.28%)
Oct 22, 2021	20.31	20.31	20.06	20.29	25,550	+0.01(+0.04%)
Oct 21, 2021	20.47	20.47	20.14	20.28	37,866	-0.16(-0.76%)
Oct 20, 2021	20.50	20.50	20.20	20.44	29,201	-0.17(-0.81%)
Oct 19, 2021	20.37	20.69	20.37	20.61	29,689	+0.74(+3.72%)
Oct 18, 2021	19.56	19.94	19.56	19.87	29,492	+0.49(+2.53%)
Oct 15, 2021	19.42	19.43	19.27	19.38	7,630	+0.02(+0.12%)
Oct 14, 2021	19.75	19.75	19.36	19.36	16,599	-0.41(-2.07%)
Oct 13, 2021	19.90	19.90	19.71	19.76	16,085	-0.13(-0.63%)
Oct 12, 2021	19.89	20.01	19.85	19.89	14,425	+0.09(+0.45%)
Oct 11, 2021	19.86	20.16	19.80	19.80	16,182	-0.09(-0.45%)
Oct 08, 2021	20.11	20.27	19.85	19.89	41,672	-0.54(-2.65%)
Oct 07, 2021	20.48	20.55	20.43	20.43	20,312	+0.21(+1.03%)
Oct 06, 2021	20.00	20.28	19.94	20.23	19,121	-0.14(-0.69%)
Oct 05, 2021	20.22	20.46	20.22	20.37	17,697	+0.43(+2.16%)
Oct 04, 2021	21.38	21.38	19.88	19.94	42,140	-1.20(-5.66%)
Oct 01, 2021	20.90	21.17	20.86	21.13	13,286	+0.23(+1.09%)
Sep 30, 2021	20.85	21.00	20.74	20.91	27,712	-0.36(-1.69%)
Sep 29, 2021	21.66	21.66	21.23	21.26	27,133	-0.25(-1.18%)
Sep 28, 2021	21.82	21.82	21.37	21.52	49,371	-0.90(-4.01%)
Sep 27, 2021	23.03	23.03	22.23	22.42	46,347	-0.34(-1.50%)
Sep 24, 2021	22.95	22.95	22.48	22.76	128,154	-0.01(-0.07%)
Sep 23, 2021	22.65	22.80	22.53	22.77	37,999	+0.35(+1.56%)
Sep 22, 2021	22.36	22.59	22.36	22.42	28,955	+0.51(+2.31%)
Sep 21, 2021	22.06	22.06	21.79	21.92	30,991	+0.17(+0.78%)
Sep 20, 2021	23.02	23.02	21.52	21.75	71,174	-1.28(-5.54%)
Sep 17, 2021	23.37	23.45	22.99	23.02	27,924	-0.21(-0.88%)
Sep 16, 2021	23.33	23.43	23.17	23.23	82,708	+0.07(+0.29%)
Sep 15, 2021	22.79	23.74	22.73	23.16	72,587	+0.64(+2.82%)
Sep 14, 2021	22.77	22.77	22.47	22.53	30,557	+0.16(+0.70%)
Sep 13, 2021	22.46	22.62	22.29	22.37	29,559	+0.12(+0.53%)
Sep 10, 2021	22.29	22.46	22.14	22.25	33,091	+0.11(+0.50%)
Sep 09, 2021	21.88	22.25	21.88	22.14	21,791	+0.50(+2.30%)
Sep 08, 2021	21.96	22.21	21.53	21.64	22,505	-0.54(-2.44%)
Sep 07, 2021	23.46	23.46	21.92	22.18	36,435	+0.60(+2.78%)
Sep 03, 2021	21.35	21.67	21.35	21.58	14,615	+0.22(+1.03%)
Sep 02, 2021	21.34	23.10	21.32	21.37	25,504	+0.28(+1.32%)
Sep 01, 2021	20.90	21.12	20.90	21.09	40,779	+0.23(+1.11%)
Aug 31, 2021	20.84	20.93	20.77	20.86	8,277	-0.11(-0.54%)
Aug 30, 2021	21.68	21.68	20.88	20.97	23,522	+0.32(+1.54%)
Aug 27, 2021	20.26	20.65	20.26	20.65	10,723	+0.63(+3.17%)
Aug 26, 2021	20.06	20.16	19.83	20.02	12,644	+0.07(+0.34%)
Aug 25, 2021	19.90	19.98	19.87	19.95	6,774	+0.04(+0.21%)
Aug 24, 2021	19.63	19.96	19.63	19.91	19,020	+0.44(+2.28%)
Aug 23, 2021	19.26	19.46	19.20	19.46	15,094	+0.63(+3.35%)
Aug 20, 2021	18.68	18.83	18.62	18.83	10,844	-0.38(-1.95%)
Aug 19, 2021	19.41	19.41	19.03	19.21	10,584	-0.71(-3.55%)
Aug 18, 2021	19.87	20.03	19.82	19.92	20,999	-0.01(-0.03%)
Aug 17, 2021	19.83	20.08	19.77	19.92	28,070	+0.28(+1.43%)
Aug 16, 2021	19.62	19.66	19.49	19.64	20,103	+0.03(+0.15%)
Aug 13, 2021	19.72	19.72	19.60	19.61	8,705	-0.05(-0.26%)
Aug 12, 2021	19.53	19.67	19.53	19.66	12,117	+0.25(+1.30%)
Aug 11, 2021	19.27	19.41	19.27	19.41	4,726	+0.65(+3.48%)
Aug 10, 2021	18.46	18.78	18.44	18.76	12,361	+0.21(+1.14%)
Aug 09, 2021	18.62	18.62	18.52	18.55	2,748	-0.11(-0.59%)
Aug 06, 2021	18.97	18.97	18.51	18.66	11,547	-0.06(-0.31%)
Aug 05, 2021	18.44	18.94	18.44	18.72	6,767	+0.55(+3.04%)