Sonicshares Global Shipping ETF (NY: BOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)