Skip to main content

Sonicshares Global Shipping ETF (NY: BOAT )

30.01 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.65 29.98 29.65 29.98 15,735 +0.45(+1.53%)
Mar 26, 2024 29.63 29.63 29.45 29.53 21,175 -0.16(-0.55%)
Mar 25, 2024 29.75 29.87 29.68 29.69 27,205 -0.12(-0.39%)
Mar 22, 2024 29.99 29.99 29.81 29.81 15,685 -0.51(-1.69%)
Mar 21, 2024 30.08 30.32 30.08 30.32 15,908 +0.16(+0.53%)
Mar 20, 2024 29.96 30.22 29.74 30.16 10,405 +0.06(+0.19%)
Mar 19, 2024 30.18 30.21 30.08 30.10 18,620 -0.24(-0.78%)
Mar 18, 2024 30.65 30.65 30.26 30.34 20,373 -0.29(-0.94%)
Mar 15, 2024 30.78 30.78 30.58 30.63 18,123 -0.03(-0.10%)
Mar 14, 2024 30.84 30.90 30.64 30.66 15,574 -0.13(-0.42%)
Mar 13, 2024 31.12 31.12 30.79 30.79 16,171 -0.34(-1.08%)
Mar 12, 2024 30.89 31.13 30.79 31.12 33,251 +0.36(+1.17%)
Mar 11, 2024 30.84 30.88 30.61 30.76 17,800 -0.13(-0.43%)
Mar 08, 2024 30.93 31.16 30.83 30.89 35,941 +0.25(+0.80%)
Mar 07, 2024 30.57 30.79 30.52 30.65 25,101 +0.01(+0.03%)
Mar 06, 2024 30.61 30.75 30.58 30.64 28,165 -0.04(-0.13%)
Mar 05, 2024 30.58 30.76 30.48 30.68 9,987 +0.00(+0.00%)
Mar 04, 2024 31.06 31.06 30.68 30.68 11,846 -0.47(-1.51%)
Mar 01, 2024 31.02 31.35 31.02 31.15 12,995 +0.38(+1.23%)
Feb 29, 2024 30.80 30.89 30.68 30.77 12,924 +0.11(+0.36%)
Feb 28, 2024 31.07 31.07 30.56 30.66 20,604 -0.03(-0.10%)
Feb 27, 2024 30.81 30.86 30.68 30.69 18,632 -0.40(-1.27%)
Feb 26, 2024 31.34 31.34 31.02 31.08 19,630 -0.15(-0.47%)
Feb 23, 2024 31.27 31.32 30.96 31.23 22,715 +0.04(+0.12%)
Feb 22, 2024 31.37 31.37 31.07 31.19 25,719 +0.12(+0.39%)
Feb 21, 2024 30.92 31.28 30.86 31.07 18,288 +0.38(+1.24%)
Feb 20, 2024 31.12 31.12 30.69 30.69 8,818 -0.20(-0.65%)
Feb 16, 2024 31.09 31.27 30.89 30.89 23,054 +0.09(+0.29%)
Feb 15, 2024 30.60 30.98 30.60 30.81 16,520 +0.08(+0.26%)
Feb 14, 2024 30.76 30.78 30.56 30.73 12,903 +0.36(+1.17%)
Feb 13, 2024 30.63 30.63 30.25 30.37 13,276 -0.43(-1.39%)
Feb 12, 2024 30.37 30.89 30.33 30.80 56,793 +0.62(+2.04%)
Feb 09, 2024 30.38 30.38 30.15 30.18 113,489 -0.44(-1.42%)
Feb 08, 2024 30.87 30.87 30.36 30.62 131,583 -0.65(-2.09%)
Feb 07, 2024 30.99 31.35 30.90 31.27 19,412 +0.33(+1.06%)
Feb 06, 2024 30.73 31.09 30.73 30.94 77,558 +0.40(+1.33%)
Feb 05, 2024 30.46 30.59 30.21 30.54 105,004 +0.04(+0.13%)
Feb 02, 2024 30.95 30.95 30.27 30.50 44,338 -0.46(-1.47%)
Feb 01, 2024 31.41 31.54 30.32 30.95 107,746 -0.26(-0.82%)
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%)
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.