Sonicshares Global Shipping ETF (NY: BOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.60	26.87	26.58	26.58	33,858	-0.04(-0.14%)
Mar 30, 2022	26.51	26.75	26.50	26.62	51,273	+0.22(+0.82%)
Mar 29, 2022	26.57	26.57	25.78	26.40	84,037	-0.02(-0.06%)
Mar 28, 2022	26.50	26.50	26.16	26.42	86,182	+0.12(+0.46%)
Mar 25, 2022	26.36	26.36	26.03	26.30	36,143	-0.29(-1.08%)
Mar 24, 2022	27.07	27.07	26.49	26.58	99,421	-0.62(-2.29%)
Mar 23, 2022	27.61	27.61	26.94	27.21	27,321	-0.22(-0.80%)
Mar 22, 2022	27.41	27.68	27.37	27.42	26,858	-0.04(-0.14%)
Mar 21, 2022	27.45	27.52	27.23	27.46	87,023	-0.07(-0.25%)
Mar 18, 2022	27.14	27.53	27.09	27.53	58,924	+0.53(+1.95%)
Mar 17, 2022	26.90	27.10	26.90	27.00	112,191	+0.05(+0.17%)
Mar 16, 2022	26.53	27.04	26.36	26.96	93,712	+1.32(+5.13%)
Mar 15, 2022	25.63	25.67	25.17	25.64	40,886	-0.28(-1.07%)
Mar 14, 2022	26.33	26.39	25.79	25.92	19,686	-0.32(-1.20%)
Mar 11, 2022	26.42	26.64	26.00	26.24	88,583	+0.29(+1.13%)
Mar 10, 2022	25.77	25.98	25.64	25.94	63,208	+0.15(+0.58%)
Mar 09, 2022	25.91	25.98	25.73	25.79	27,153	+0.40(+1.57%)
Mar 08, 2022	25.33	25.61	24.95	25.39	86,314	-0.26(-1.00%)
Mar 07, 2022	26.05	26.17	25.60	25.65	45,370	-0.44(-1.70%)
Mar 04, 2022	26.06	26.10	25.68	26.09	52,303	+0.13(+0.51%)
Mar 03, 2022	26.24	26.35	25.85	25.96	98,564	+0.51(+1.99%)
Mar 02, 2022	25.28	25.56	25.00	25.46	68,883	+0.36(+1.44%)
Mar 01, 2022	25.70	25.76	24.91	25.09	261,604	-0.56(-2.18%)
Feb 28, 2022	25.45	25.76	25.30	25.65	56,170	+0.27(+1.08%)
Feb 25, 2022	25.03	25.45	25.05	25.38	137,160	+0.68(+2.76%)
Feb 24, 2022	23.86	24.72	23.03	24.70	40,391	+0.17(+0.71%)
Feb 23, 2022	24.95	25.00	24.50	24.52	33,857	-0.16(-0.67%)
Feb 22, 2022	24.63	24.89	24.15	24.69	76,826	-0.09(-0.36%)
Feb 18, 2022				24.78	0	+0.11(+0.43%)
Feb 17, 2022	24.68	24.98	24.66	24.67	33,631	+0.05(+0.21%)
Feb 16, 2022	24.31	24.69	24.31	24.62	19,421	+0.23(+0.96%)
Feb 15, 2022	24.07	24.07	24.07	24.39	230,257	+0.49(+2.05%)
Feb 14, 2022	23.92	24.06	23.82	23.90	19,711	-0.11(-0.44%)
Feb 11, 2022	24.33	24.57	23.88	24.00	25,622	-0.25(-1.03%)
Feb 10, 2022	23.91	24.48	23.91	24.25	83,813	+0.31(+1.29%)
Feb 09, 2022	23.66	23.99	23.65	23.94	72,206	+0.60(+2.57%)
Feb 08, 2022	23.31	23.37	23.16	23.34	47,240	+0.30(+1.31%)
Feb 07, 2022	22.87	23.15	22.83	23.04	26,274	+0.39(+1.72%)
Feb 04, 2022	22.56	22.76	22.36	22.65	20,937	+0.16(+0.71%)
Feb 03, 2022	22.53		22.48	22.49	9,724	-0.44(-1.93%)
Feb 02, 2022	23.05	23.05	22.88	22.94	31,976	+0.13(+0.59%)
Feb 01, 2022	22.48	22.85	22.48	22.80	13,068	+0.34(+1.50%)
Jan 31, 2022	22.24	22.49		22.46	45,159	+0.60(+2.72%)
Jan 28, 2022	21.72	21.88	21.53	21.87	7,755	+0.35(+1.63%)
Jan 27, 2022	21.60	21.72	21.45	21.52	4,393	+0.15(+0.70%)
Jan 26, 2022	21.60	21.75	21.30	21.37	3,901	+0.19(+0.90%)
Jan 25, 2022	20.91	21.31	20.66	21.18	11,940	-0.10(-0.47%)
Jan 24, 2022	21.40	21.40	20.53	21.28	33,079	-0.32(-1.50%)
Jan 21, 2022	22.05	22.05	21.58	21.60	60,428	-0.68(-3.04%)
Jan 20, 2022	22.58	22.75	22.28	22.28	26,368	-0.35(-1.57%)
Jan 19, 2022	22.91	22.91	22.61	22.63	34,327	-0.34(-1.49%)
Jan 18, 2022	23.07	23.15	22.91	22.98	11,219	-0.60(-2.56%)
Jan 14, 2022				23.58	0	+0.21(+0.90%)
Jan 13, 2022	23.57	23.64	23.37	23.37	35,422	-0.02(-0.07%)
Jan 12, 2022	23.38	23.39	23.28	23.39	10,735	+0.45(+1.97%)
Jan 11, 2022	22.61	23.08	22.58	22.94	10,440	+0.32(+1.43%)
Jan 10, 2022	22.81	22.81	22.46	22.61	13,638	-0.39(-1.68%)
Jan 07, 2022	22.85	23.10	22.76	23.00	20,830	+0.17(+0.76%)
Jan 06, 2022	22.88	23.05	22.83	22.83	5,669	-0.03(-0.15%)
Jan 05, 2022	23.18	23.31	22.86	22.86	16,137	-0.41(-1.78%)
Jan 04, 2022	23.24	23.31	23.21	23.27	20,874	+0.31(+1.34%)
Jan 03, 2022	22.41	23.08	22.41	22.97	25,450	+0.59(+2.64%)
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%)