Sonicshares Global Shipping ETF (NY: BOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.83	26.88	26.60	26.64	5,028	-0.34(-1.25%)
Aug 30, 2023	27.01	27.01	26.89	26.98	1,992	-0.13(-0.49%)
Aug 29, 2023	26.96	27.12	26.89	27.11	8,351	+0.48(+1.82%)
Aug 28, 2023	26.66	26.82	26.63	26.63	828	+0.21(+0.81%)
Aug 25, 2023	26.35	26.41	26.19	26.41	2,527	+0.02(+0.07%)
Aug 24, 2023	26.54	26.57	26.36	26.40	6,442	-0.17(-0.62%)
Aug 23, 2023	26.59	26.65	26.48	26.56	10,498	-0.13(-0.49%)
Aug 22, 2023	26.83	26.83	26.65	26.69	3,616	-0.14(-0.51%)
Aug 21, 2023	26.86	26.86	26.78	26.83	2,133	-0.04(-0.13%)
Aug 18, 2023	26.63	26.94	26.63	26.86	1,068	+0.06(+0.22%)
Aug 17, 2023	26.98	27.01	26.80	26.80	1,823	+0.03(+0.10%)
Aug 16, 2023	27.02	27.02	26.78	26.78	4,919	-0.44(-1.61%)
Aug 15, 2023	27.22	27.31	27.15	27.22	3,538	+0.03(+0.11%)
Aug 14, 2023	27.14	27.25	27.00	27.19	14,742	-0.08(-0.29%)
Aug 11, 2023	27.36	27.36	27.27	27.27	3,338	-0.25(-0.90%)
Aug 10, 2023	27.70	27.85	27.51	27.51	3,504	-0.07(-0.26%)
Aug 09, 2023	27.48	27.63	27.48	27.59	4,417	+0.20(+0.73%)
Aug 08, 2023	27.27	27.39	27.14	27.39	2,303	+0.00(+0.02%)
Aug 07, 2023	27.31	27.39	27.21	27.38	3,113	+0.07(+0.24%)
Aug 04, 2023	27.40	27.51	27.32	27.32	6,237	+0.01(+0.02%)
Aug 03, 2023	27.22	27.39	27.22	27.31	1,809	+0.40(+1.50%)
Aug 02, 2023	27.01	27.01	26.70	26.91	12,815	-0.28(-1.03%)
Aug 01, 2023	27.26	27.26	27.03	27.19	8,967	-0.21(-0.76%)
Jul 31, 2023	27.32	27.43	27.16	27.40	11,391	+0.27(+1.01%)
Jul 28, 2023	26.90	27.13	26.90	27.12	5,331	+0.77(+2.92%)
Jul 27, 2023	26.32	26.66	26.30	26.35	3,174	+0.02(+0.07%)
Jul 26, 2023	26.13	26.37	26.09	26.33	2,092	+0.18(+0.69%)
Jul 25, 2023	26.04	26.35	26.04	26.15	7,928	+0.04(+0.13%)
Jul 24, 2023	25.93	26.18	25.93	26.12	14,146	+0.14(+0.55%)
Jul 21, 2023	26.13	26.13	25.83	25.97	12,175	-0.26(-1.00%)
Jul 20, 2023	26.53	26.53	26.20	26.24	5,521	-0.18(-0.70%)
Jul 19, 2023	26.32	26.50	26.32	26.42	13,667	+0.26(+0.98%)
Jul 18, 2023	26.01	26.22	26.00	26.16	8,570	+0.12(+0.46%)
Jul 17, 2023	25.95	26.13	25.94	26.04	5,420	-0.07(-0.28%)
Jul 14, 2023	26.50	26.50	26.07	26.12	8,546	-0.25(-0.95%)
Jul 13, 2023	26.23	26.37	26.17	26.37	4,046	+0.21(+0.80%)
Jul 12, 2023	26.12	26.32	25.97	26.16	8,567	+0.37(+1.45%)
Jul 11, 2023	25.57	25.78	25.44	25.78	2,541	+0.47(+1.85%)
Jul 10, 2023	25.38	25.38	25.32	25.32	1,105	-0.17(-0.67%)
Jul 07, 2023	25.26	25.55	25.26	25.49	1,531	+0.43(+1.71%)
Jul 06, 2023	25.16	25.16	24.88	25.06	3,280	-0.35(-1.36%)
Jul 05, 2023	25.41	25.43	25.21	25.41	6,345	+0.31(+1.25%)
Jul 03, 2023	25.10	25.20	25.09	25.09	7,944	+0.35(+1.42%)
Jun 30, 2023	24.80	24.84	24.67	24.74	9,945	+0.40(+1.64%)
Jun 29, 2023	24.26	24.47	24.22	24.34	20,010	-0.07(-0.29%)
Jun 28, 2023	24.38	24.47	24.20	24.41	6,090	-0.20(-0.83%)
Jun 27, 2023	24.50	24.76	24.31	24.62	12,589	+0.41(+1.69%)
Jun 26, 2023	24.23	24.39	24.21	24.21	8,112	+0.17(+0.70%)
Jun 23, 2023	24.07	24.17	23.96	24.04	8,169	-0.44(-1.78%)
Jun 22, 2023	24.53	24.55	24.38	24.48	7,722	-0.04(-0.16%)
Jun 21, 2023	24.43	24.52	24.43	24.52	4,539	+0.18(+0.75%)
Jun 20, 2023	24.61	24.61	24.29	24.33	4,785	-0.59(-2.37%)
Jun 16, 2023	24.97	25.01	24.84	24.92	1,751	-0.23(-0.91%)
Jun 15, 2023	24.91	25.15	24.85	25.15	3,222	+0.25(+1.02%)
May 08, 2023	24.90	24.97	24.72	24.90	29,350	+0.09(+0.37%)
May 05, 2023	24.23	24.97	24.23	24.81	7,057	+0.54(+2.24%)
May 04, 2023	24.42	24.42	24.16	24.26	11,941	-0.59(-2.37%)
May 03, 2023	24.91	25.07	24.78	24.86	16,933	-0.17(-0.69%)
May 02, 2023	25.44	25.44	24.85	25.03	20,459	-0.76(-2.93%)
May 01, 2023	25.86	26.06	25.70	25.78	5,240	-0.33(-1.28%)
Apr 28, 2023	25.85	26.18	25.72	26.12	6,445	-0.06(-0.23%)
Apr 27, 2023	26.02	26.18	25.94	26.18	6,448	+0.06(+0.24%)
Apr 26, 2023	26.38	26.38	26.03	26.12	4,904	-0.39(-1.47%)
Apr 25, 2023	26.99	26.99	26.51	26.51	3,904	-0.82(-3.01%)
Apr 24, 2023	27.03	27.36	27.03	27.33	5,673	+0.27(+0.99%)
Apr 21, 2023	27.33	27.33	26.96	27.06	6,737	-0.43(-1.57%)
Apr 20, 2023	27.60	27.81	27.43	27.49	3,044	-0.19(-0.69%)
Apr 19, 2023	27.92	27.92	27.60	27.68	4,891	-0.75(-2.62%)
Apr 18, 2023	28.38	28.50	28.38	28.43	4,860	+0.26(+0.93%)
Apr 17, 2023	27.74	28.17	27.74	28.17	4,814	+0.75(+2.73%)
Apr 14, 2023	27.34	27.50	27.26	27.42	4,773	+0.18(+0.68%)
Apr 13, 2023	26.90	27.24	26.90	27.23	6,237	+0.83(+3.15%)
Apr 12, 2023	26.49	26.49	26.40	26.40	2,226	+0.15(+0.56%)
Apr 11, 2023	25.96	26.31	25.96	26.25	3,658	+0.58(+2.25%)
Apr 10, 2023	25.52	25.71	25.52	25.68	2,444	+0.17(+0.65%)
Apr 06, 2023	25.45	25.51	25.45	25.51	557	-0.19(-0.74%)
Apr 05, 2023	25.66	25.70	25.43	25.70	7,491	-0.06(-0.23%)
Apr 04, 2023	25.83	25.83	25.70	25.76	4,660	+0.20(+0.78%)
Apr 03, 2023	25.91	25.91	25.39	25.56	29,129	-0.77(-2.91%)
Mar 31, 2023	26.30	26.42	26.26	26.33	4,960	-0.28(-1.06%)
Mar 30, 2023	26.77	26.77	26.59	26.61	8,305	+0.34(+1.29%)
Mar 29, 2023	26.39	26.42	26.25	26.27	8,241	-0.13(-0.51%)
Mar 28, 2023	26.50	26.50	26.31	26.41	4,146	+0.12(+0.45%)
Mar 27, 2023	26.18	26.37	26.10	26.29	3,403	+0.13(+0.51%)
Mar 24, 2023	26.01	26.26	25.89	26.15	3,100	-0.25(-0.93%)
Mar 23, 2023	26.86	26.97	26.40	26.40	3,960	+0.15(+0.58%)
Mar 22, 2023	26.39	26.63	26.25	26.25	2,859	-0.24(-0.89%)
Mar 21, 2023	25.97	26.54	25.97	26.48	14,133	+0.63(+2.42%)
Mar 20, 2023	25.72	25.91	25.70	25.86	7,844	+0.18(+0.68%)
Mar 17, 2023	25.96	25.96	25.67	25.68	7,302	-0.23(-0.89%)
Mar 16, 2023	25.75	25.93	25.59	25.91	5,753	-0.03(-0.12%)
Mar 15, 2023	25.95	26.11	25.74	25.94	11,452	-0.49(-1.84%)
Mar 14, 2023	26.23	26.68	26.22	26.43	5,590	+0.40(+1.53%)
Mar 13, 2023	26.09	26.22	25.85	26.03	9,534	-0.33(-1.26%)
Mar 10, 2023	26.85	26.85	26.28	26.37	17,189	-0.24(-0.91%)
Mar 09, 2023	27.18	27.20	26.61	26.61	15,764	-0.35(-1.28%)
Mar 08, 2023	26.86	27.02	26.82	26.95	6,315	+0.30(+1.11%)
Mar 07, 2023	27.03	27.03	26.63	26.66	19,582	-0.49(-1.82%)
Mar 06, 2023	27.46	27.46	27.10	27.15	11,746	-0.43(-1.57%)
Mar 03, 2023	27.34	27.64	27.34	27.58	7,951	+0.30(+1.09%)
Mar 02, 2023	27.21	27.29	27.09	27.29	14,007	+0.16(+0.61%)
Mar 01, 2023	27.21	27.26	27.04	27.12	15,268	+0.38(+1.44%)
Feb 28, 2023	26.74	26.93	26.74	26.74	9,009	-0.25(-0.92%)
Feb 27, 2023	26.77	27.07	26.74	26.98	22,194	+0.33(+1.24%)
Feb 24, 2023	26.68	26.69	26.52	26.66	8,935	+0.15(+0.57%)
Feb 23, 2023	26.15	26.57	26.14	26.50	33,439	+0.72(+2.78%)
Feb 22, 2023	25.88	25.88	25.75	25.79	3,206	-0.03(-0.13%)
Feb 21, 2023	25.99	26.06	25.82	25.82	3,302	-0.07(-0.29%)
Feb 17, 2023	25.91	25.94	25.86	25.89	2,670	-0.07(-0.26%)
Feb 16, 2023	25.85	26.04	25.73	25.96	7,740	+0.11(+0.42%)
Feb 15, 2023	25.93	25.93	25.60	25.85	8,015	-0.09(-0.33%)
Feb 14, 2023	25.67	25.97	25.67	25.94	31,588	+0.10(+0.39%)
Feb 13, 2023	25.62	25.87	25.62	25.84	6,969	+0.33(+1.28%)
Feb 10, 2023	25.68	25.68	25.38	25.51	7,495	-0.25(-0.96%)
Feb 09, 2023	25.72	25.98	25.71	25.76	29,699	+0.40(+1.58%)
Feb 08, 2023	25.37	25.44	25.31	25.36	18,111	+0.12(+0.46%)
Feb 07, 2023	24.97	25.25	24.94	25.24	2,917	+0.45(+1.81%)
Feb 06, 2023	24.73	24.89	24.73	24.79	5,785	-0.02(-0.06%)
Feb 03, 2023	24.77	25.00	24.77	24.81	6,672	-0.13(-0.50%)
Feb 02, 2023	24.93	25.09	24.90	24.93	6,587	-0.22(-0.87%)
Feb 01, 2023	24.54	25.23	24.54	25.15	14,485	+1.00(+4.12%)
Jan 31, 2023	23.96	24.16	23.96	24.16	2,639	+0.36(+1.50%)
Jan 30, 2023	23.78	23.98	23.78	23.80	3,034	-0.15(-0.64%)
Jan 27, 2023	23.79	23.96	23.79	23.96	3,485	+0.27(+1.16%)
Jan 26, 2023	23.80	23.80	23.48	23.68	9,787	-0.20(-0.82%)
Jan 25, 2023	23.81	23.88	23.58	23.88	11,240	-0.23(-0.94%)
Jan 24, 2023	24.10	24.19	24.06	24.10	5,194	-0.21(-0.88%)
Jan 23, 2023	24.38	24.52	24.30	24.32	21,579	-0.06(-0.23%)
Jan 20, 2023	24.37	24.37	24.29	24.37	3,133	+0.37(+1.55%)
Jan 19, 2023	23.96	24.01	23.78	24.00	3,670	-0.02(-0.08%)
Jan 18, 2023	24.28	24.39	24.02	24.02	10,983	-0.17(-0.72%)
Jan 17, 2023	24.05	24.33	24.05	24.19	14,180	+0.34(+1.42%)
Jan 13, 2023	23.67	23.86	23.65	23.86	3,035	+0.17(+0.70%)
Jan 12, 2023	23.45	23.69	23.31	23.69	8,444	+0.23(+0.98%)
Jan 11, 2023	23.73	23.73	23.46	23.46	3,254	-0.21(-0.87%)
Jan 10, 2023	23.42	23.66	23.41	23.66	3,448	+0.34(+1.45%)
Jan 09, 2023	23.40	23.56	23.33	23.33	4,982	+0.23(+1.00%)
Jan 06, 2023	22.77	23.19	22.77	23.10	4,623	+0.62(+2.77%)
Jan 05, 2023	22.30	22.53	22.30	22.48	20,437	-0.14(-0.61%)
Jan 04, 2023	22.97	22.97	22.61	22.61	12,077	-0.70(-3.01%)
Jan 03, 2023	24.04	24.04	23.26	23.31	19,871	-0.46(-1.94%)
Dec 30, 2022	23.72	23.78	23.57	23.78	14,918	-0.03(-0.11%)
Dec 29, 2022	23.72	23.93	23.72	23.80	7,149	+0.14(+0.58%)
Dec 28, 2022	24.22	24.22	23.66	23.66	16,791	-0.73(-3.00%)
Dec 27, 2022	24.46	24.48	24.25	24.40	5,524	-0.03(-0.12%)
Dec 23, 2022	24.20	24.43	24.08	24.43	7,924	+0.23(+0.96%)
Dec 22, 2022	24.47	24.47	23.92	24.19	15,317	-0.17(-0.71%)
Dec 21, 2022	24.57	24.57	24.19	24.37	4,109	+0.37(+1.54%)
Dec 20, 2022	23.82	24.13	23.75	24.00	3,581	+0.34(+1.43%)
Dec 19, 2022	23.86	23.87	23.65	23.66	4,830	-0.64(-2.64%)
Dec 16, 2022	24.32	24.39	24.22	24.30	9,820	+0.18(+0.75%)
Dec 15, 2022	23.98	24.22	23.97	24.12	6,818	-0.07(-0.30%)
Dec 14, 2022	24.31	24.42	24.09	24.19	4,676	-0.23(-0.95%)
Dec 13, 2022	24.69	24.77	24.37	24.43	7,440	+0.31(+1.27%)
Dec 12, 2022	23.78	24.21	23.78	24.12	9,022	+0.45(+1.88%)
Dec 09, 2022	23.67	23.84	23.67	23.67	3,756	+0.28(+1.18%)
Dec 08, 2022	23.22	23.54	23.22	23.40	5,234	+0.37(+1.62%)
Dec 07, 2022	23.36	23.36	23.02	23.03	4,555	-0.45(-1.92%)
Dec 06, 2022	23.78	23.78	23.43	23.48	5,404	-0.51(-2.15%)
Dec 05, 2022	24.37	24.39	23.99	23.99	9,089	-0.23(-0.93%)
Dec 02, 2022	23.59	24.24	23.59	24.22	11,050	+0.05(+0.23%)
Dec 01, 2022	24.34	24.34	24.12	24.16	3,448	-0.22(-0.89%)
Nov 30, 2022	24.09	24.43	23.97	24.38	6,054	+0.73(+3.10%)
Nov 29, 2022	23.39	23.81	23.39	23.65	10,141	+0.15(+0.62%)
Nov 28, 2022	23.80	23.80	23.50	23.50	3,636	-0.46(-1.94%)
Nov 25, 2022	23.68	23.97	23.68	23.97	2,252	+0.22(+0.92%)
Nov 23, 2022	23.79	23.79	23.74	23.75	1,166	+0.16(+0.66%)
Nov 22, 2022	23.52	23.66	23.48	23.59	4,402	+0.30(+1.30%)
Nov 21, 2022	22.96	23.29	22.96	23.29	5,878	-0.07(-0.30%)
Nov 18, 2022	23.42	23.42	23.24	23.36	2,476	-0.28(-1.19%)
Nov 17, 2022	23.45	23.64	23.45	23.64	3,509	+0.18(+0.75%)
Nov 16, 2022	23.55	23.63	23.46	23.46	14,643	-0.41(-1.73%)
Nov 15, 2022	24.07	24.20	23.74	23.88	9,656	+0.13(+0.54%)
Nov 14, 2022	23.75	24.05	23.75	23.75	4,365	+0.02(+0.09%)
Nov 11, 2022	23.59	23.75	23.56	23.73	9,604	+0.49(+2.13%)
Nov 10, 2022	23.32	23.32	23.06	23.23	3,303	+0.64(+2.82%)
Nov 09, 2022	23.04	23.04	22.60	22.60	3,738	-0.51(-2.22%)
Nov 08, 2022	23.11	23.28	23.02	23.11	3,499	+0.25(+1.08%)
Nov 07, 2022	22.79	22.89	22.79	22.86	4,317	+0.50(+2.24%)
Nov 04, 2022	22.26	22.42	22.15	22.36	2,897	+0.84(+3.93%)
Nov 03, 2022	21.39	21.62	21.39	21.51	1,294	-0.07(-0.33%)
Nov 02, 2022	21.90	22.15	21.59	21.59	4,896	-0.34(-1.56%)
Nov 01, 2022	21.76	21.93	21.76	21.93	953	+0.60(+2.82%)
Oct 31, 2022	21.25	21.34	21.25	21.33	2,408	-0.00(-0.01%)
Oct 28, 2022	21.42	21.42	21.13	21.33	8,730	-0.37(-1.72%)
Oct 27, 2022	21.99	21.99	21.70	21.70	1,450	-0.53(-2.39%)
Oct 26, 2022	22.20	22.33	22.20	22.24	2,500	+0.04(+0.19%)
Oct 25, 2022	21.83	22.22	21.81	22.19	7,507	+0.37(+1.67%)
Oct 24, 2022	21.80	21.83	21.66	21.83	6,563	-0.08(-0.36%)
Oct 21, 2022	21.68	21.92	21.68	21.91	2,883	+0.57(+2.68%)
Oct 20, 2022	21.65	21.67	21.29	21.34	3,188	-0.35(-1.62%)
Oct 19, 2022	21.85	21.92	21.65	21.69	3,038	-0.40(-1.83%)
Oct 18, 2022	22.07	22.09	21.97	22.09	5,456	+0.38(+1.77%)
Oct 17, 2022	21.73	21.92	21.64	21.71	5,481	+0.48(+2.25%)
Oct 14, 2022	21.29	21.34	21.10	21.23	12,815	+0.13(+0.60%)
Oct 13, 2022	20.29	21.21	20.29	21.10	4,560	+0.52(+2.51%)
Oct 12, 2022	20.43	20.69	20.41	20.59	3,556	+0.27(+1.34%)
Oct 11, 2022	20.42	20.52	20.18	20.31	4,609	-0.15(-0.72%)
Oct 10, 2022	20.72	20.72	20.39	20.46	11,572	-0.23(-1.12%)
Oct 07, 2022	20.67	20.75	20.54	20.70	16,601	+0.02(+0.09%)
Oct 06, 2022	20.59	20.78	20.59	20.68	1,588	+0.02(+0.10%)
Oct 05, 2022	20.58	20.77	20.31	20.66	8,123	-0.34(-1.62%)
Oct 04, 2022	20.87	21.02	20.82	21.00	16,494	+0.46(+2.24%)
Oct 03, 2022	20.39	20.64	20.39	20.54	11,487	+0.55(+2.77%)
Sep 30, 2022	19.99	20.31	19.98	19.98	6,194	+0.05(+0.26%)
Sep 29, 2022	20.28	20.28	19.72	19.93	9,435	-0.93(-4.46%)
Sep 28, 2022	21.19	21.19	20.48	20.86	11,310	-0.01(-0.04%)
Sep 27, 2022	20.82	20.90	20.71	20.87	4,190	+0.30(+1.48%)
Sep 26, 2022	20.66	20.85	20.53	20.57	10,067	-0.29(-1.38%)
Sep 23, 2022	21.34	21.34	20.71	20.85	15,186	-1.21(-5.47%)
Sep 22, 2022	22.22	22.38	21.94	22.06	6,021	-0.35(-1.55%)
Sep 21, 2022	22.76	22.76	22.34	22.41	29,719	-0.00(-0.02%)
Sep 20, 2022	22.37	22.44	22.29	22.41	5,488	-0.04(-0.18%)
Sep 19, 2022	21.96	22.45	21.85	22.45	12,686	+0.03(+0.14%)
Sep 16, 2022	22.54	22.54	22.23	22.42	5,047	-0.49(-2.14%)
Sep 15, 2022	23.15	23.16	22.91	22.91	3,578	-0.56(-2.39%)
Sep 14, 2022	23.29	23.59	23.29	23.47	48,264	+0.59(+2.58%)
Sep 13, 2022	23.18	23.22	22.88	22.88	36,744	-0.47(-2.02%)
Sep 12, 2022	23.49	23.49	23.18	23.35	7,839	+0.18(+0.77%)
Sep 09, 2022	22.69	23.17	22.69	23.17	13,042	+0.74(+3.31%)
Sep 08, 2022	22.23	22.45	22.19	22.43	10,777	-0.04(-0.19%)
Sep 07, 2022	22.47	22.50	22.33	22.47	17,073	-0.26(-1.13%)
Sep 06, 2022	22.86	23.00	22.68	22.73	7,565	-0.32(-1.39%)
Sep 02, 2022	23.22	23.29	22.93	23.05	9,938	-0.12(-0.50%)