Sonicshares Global Shipping ETF (NY: BOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.53	31.53	31.20	31.21	31,982	-0.42(-1.31%)
Jan 30, 2024	31.37	31.64	31.25	31.63	44,205	+0.18(+0.57%)
Jan 29, 2024	31.68	31.68	31.24	31.45	37,699	-0.09(-0.29%)
Jan 26, 2024	31.44	31.59	31.24	31.54	27,092	+0.03(+0.10%)
Jan 25, 2024	31.83	31.83	31.42	31.51	25,412	-0.14(-0.44%)
Jan 24, 2024	31.67	31.89	31.61	31.65	35,612	+0.47(+1.49%)
Jan 23, 2024	31.17	31.25	31.07	31.18	10,321	+0.09(+0.28%)
Jan 22, 2024	31.18	31.34	31.05	31.09	49,664	-0.18(-0.58%)
Jan 19, 2024	31.30	31.35	31.04	31.28	32,871	-0.19(-0.61%)
Jan 18, 2024	31.41	31.47	31.28	31.47	19,296	+0.28(+0.91%)
Jan 17, 2024	30.90	31.21	30.65	31.18	79,630	-0.01(-0.02%)
Jan 16, 2024	31.54	31.63	31.17	31.19	35,873	+0.09(+0.28%)
Jan 12, 2024	31.24	31.51	31.09	31.10	44,188	+0.67(+2.21%)
Jan 11, 2024	30.34	30.47	29.94	30.43	46,891	+0.03(+0.10%)
Jan 10, 2024	30.54	30.59	30.23	30.40	120,931	-0.33(-1.06%)
Jan 09, 2024	30.95	30.95	30.46	30.73	32,048	-0.55(-1.77%)
Jan 08, 2024	31.41	31.42	31.06	31.28	151,860	-0.63(-1.98%)
Jan 05, 2024	31.67	32.09	31.53	31.91	170,898	+0.26(+0.83%)
Jan 04, 2024	31.58	31.99	31.58	31.65	71,079	+0.92(+3.00%)
Jan 03, 2024	30.30	30.80	30.21	30.72	61,865	+0.58(+1.93%)
Jan 02, 2024	30.06	30.25	30.04	30.14	30,638	+0.54(+1.81%)
Dec 29, 2023	29.73	29.73	29.58	29.61	27,543	-0.13(-0.43%)
Dec 28, 2023	29.86	29.93	29.69	29.74	56,710	-0.29(-0.97%)
Dec 27, 2023	30.12	30.15	29.94	30.03	59,830	-0.03(-0.09%)
Dec 26, 2023	30.68	30.68	29.99	30.05	51,329	-0.91(-2.94%)
Dec 22, 2023	30.74	31.01	30.70	30.96	66,188	+0.75(+2.47%)
Dec 21, 2023	29.93	30.22	29.93	30.22	25,628	+0.66(+2.25%)
Dec 20, 2023	29.84	30.01	29.48	29.55	82,718	+0.09(+0.30%)
Dec 19, 2023	29.23	29.47	29.20	29.47	24,579	+0.28(+0.96%)
Dec 18, 2023	29.39	29.50	29.04	29.19	91,003	+1.19(+4.25%)
Dec 15, 2023	27.54	28.08	27.54	28.00	79,349	+0.96(+3.54%)
Dec 14, 2023	27.02	27.18	26.92	27.04	23,916	+0.37(+1.38%)
Dec 13, 2023	26.35	26.67	26.14	26.67	23,195	+0.12(+0.46%)
Dec 12, 2023	26.58	26.60	26.43	26.55	17,132	-0.07(-0.28%)
Dec 11, 2023	26.66	26.67	26.60	26.63	12,135	-0.16(-0.59%)
Dec 08, 2023	26.68	26.79	26.65	26.78	26,294	+0.04(+0.16%)
Dec 07, 2023	26.89	26.90	26.65	26.74	19,328	-0.34(-1.25%)
Dec 06, 2023	27.37	27.49	27.06	27.08	19,225	-0.10(-0.36%)
Dec 05, 2023	27.66	27.66	27.18	27.18	19,410	-0.67(-2.39%)
Dec 04, 2023	27.91	28.03	27.78	27.84	13,514	-0.02(-0.07%)
Dec 01, 2023	27.39	27.86	27.38	27.86	47,109	+0.69(+2.54%)
Nov 30, 2023	27.06	27.24	27.00	27.17	13,913	+0.02(+0.06%)
Nov 29, 2023	27.35	27.35	27.12	27.16	25,055	-0.39(-1.43%)
Nov 28, 2023	27.71	27.71	27.51	27.55	7,176	-0.16(-0.57%)
Nov 27, 2023	27.83	27.87	27.69	27.71	46,715	-0.15(-0.55%)
Nov 24, 2023	27.60	27.86	27.60	27.86	2,402	+0.48(+1.76%)
Nov 22, 2023	27.33	27.38	27.16	27.38	6,826	+0.05(+0.18%)
Nov 21, 2023	27.42	27.42	27.08	27.33	11,626	+0.11(+0.41%)
Nov 20, 2023	27.19	27.44	27.15	27.22	10,176	+0.21(+0.77%)
Nov 17, 2023	26.88	27.15	26.88	27.01	8,071	+0.37(+1.38%)
Nov 16, 2023	26.77	26.93	26.50	26.65	19,383	-0.42(-1.54%)
Nov 15, 2023	27.07	27.33	26.88	27.06	20,354	-0.01(-0.03%)
Nov 14, 2023	26.79	27.14	26.71	27.07	15,567	+0.42(+1.58%)
Nov 13, 2023	26.63	26.75	26.42	26.65	14,433	-0.02(-0.09%)
Nov 10, 2023	26.59	26.75	26.53	26.67	13,302	+0.24(+0.90%)
Nov 09, 2023	26.30	26.84	26.30	26.43	25,241	+0.13(+0.48%)
Nov 08, 2023	26.40	26.40	26.15	26.31	30,145	-0.12(-0.44%)
Nov 07, 2023	26.68	26.68	26.36	26.42	25,218	-0.52(-1.92%)
Nov 06, 2023	27.21	27.24	26.82	26.94	37,898	-0.50(-1.82%)
Nov 03, 2023	27.54	27.54	27.16	27.44	74,073	-0.33(-1.18%)
Nov 02, 2023	27.51	27.77	27.40	27.77	35,550	+0.41(+1.48%)
Nov 01, 2023	27.06	27.38	27.05	27.36	35,136	+0.42(+1.57%)
Oct 31, 2023	26.96	27.02	26.67	26.94	36,511	-0.18(-0.66%)
Oct 30, 2023	27.38	27.46	26.96	27.12	50,947	+0.07(+0.26%)
Oct 27, 2023	26.97	27.26	26.90	27.05	240,882	+0.52(+1.95%)
Oct 26, 2023	26.60	26.60	26.41	26.53	1,493	-0.19(-0.73%)
Oct 25, 2023	26.71	26.72	26.63	26.72	602	-0.02(-0.09%)
Oct 24, 2023	26.61	26.90	26.61	26.75	67,576	+0.35(+1.34%)
Oct 23, 2023	26.24	26.45	26.15	26.39	9,570	-0.00(-0.01%)
Oct 20, 2023	26.54	26.54	26.37	26.40	1,846	-0.21(-0.79%)
Oct 19, 2023	26.68	26.68	26.48	26.61	1,526	-0.14(-0.54%)
Oct 18, 2023	27.00	27.04	26.70	26.75	2,883	-0.34(-1.27%)
Oct 17, 2023	27.06	27.20	27.06	27.10	2,196	+0.11(+0.40%)
Oct 16, 2023	26.99	27.07	26.99	26.99	1,813	+0.05(+0.19%)
Oct 13, 2023	27.02	27.02	26.88	26.94	1,778	+0.10(+0.36%)
Oct 12, 2023	27.06	27.06	26.83	26.84	1,764	-0.07(-0.24%)
Oct 11, 2023	27.01	27.06	26.78	26.91	5,240	-0.34(-1.26%)
Oct 10, 2023	27.19	27.38	27.17	27.25	3,763	+0.08(+0.30%)
Oct 09, 2023	26.99	27.17	26.99	27.17	3,331	+0.29(+1.07%)
Oct 06, 2023	26.54	26.96	26.54	26.88	3,223	+0.38(+1.42%)
Oct 05, 2023	26.12	26.51	26.09	26.50	14,474	+0.69(+2.69%)
Oct 04, 2023	26.04	26.13	25.59	25.81	6,373	-0.49(-1.87%)
Oct 03, 2023	26.49	26.49	26.20	26.30	6,735	-0.37(-1.39%)
Oct 02, 2023	27.06	27.06	26.67	26.67	5,735	-0.36(-1.34%)
Sep 29, 2023	27.34	27.34	26.96	27.03	9,315	-0.32(-1.17%)
Sep 28, 2023	27.07	27.41	27.07	27.35	4,599	+0.16(+0.60%)
Sep 27, 2023	27.18	27.26	27.02	27.19	5,178	-0.02(-0.08%)
Sep 26, 2023	27.19	27.36	27.15	27.22	7,298	+0.01(+0.05%)
Sep 25, 2023	27.12	27.24	27.20	27.20	7,440	-0.12(-0.43%)
Sep 22, 2023	27.45	27.45	27.32	27.32	4,650	-0.04(-0.13%)
Sep 21, 2023	27.40	27.59	27.35	27.35	7,557	-0.06(-0.22%)
Sep 20, 2023	27.47	27.64	27.41	27.41	3,268	+0.15(+0.56%)
Sep 19, 2023	27.15	27.31	27.15	27.26	9,438	+0.28(+1.04%)
Sep 18, 2023	26.69	26.98	26.69	26.98	8,102	+0.25(+0.94%)
Sep 15, 2023	26.79	26.89	26.68	26.73	3,564	+0.07(+0.27%)
Sep 14, 2023	26.68	26.79	26.66	26.66	4,361	+0.33(+1.26%)
Sep 13, 2023	26.39	26.45	26.23	26.32	5,057	-0.15(-0.56%)
Sep 12, 2023	26.42	26.53	26.39	26.47	5,306	-0.07(-0.28%)
Sep 11, 2023	26.72	26.72	26.48	26.55	2,521	+0.12(+0.47%)
Sep 08, 2023	26.29	26.46	26.29	26.42	1,847	+0.13(+0.51%)
Sep 07, 2023	26.38	26.38	26.29	26.29	2,223	-0.20(-0.77%)
Sep 06, 2023	26.61	26.61	26.45	26.50	5,300	-0.15(-0.55%)
Sep 05, 2023	26.78	26.82	26.51	26.64	4,946	-0.22(-0.82%)
Sep 01, 2023	26.99	26.99	26.83	26.86	3,280	+0.22(+0.83%)
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%)