Skip to main content

Sonicshares Global Shipping ETF (NY: BOAT )

30.82 -0.26 (-0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 31.11 31.11 30.75 30.82 9,969 -0.26(-0.85%)
Dec 03, 2024 30.94 31.24 30.94 31.09 9,317 +0.33(+1.07%)
Dec 02, 2024 30.65 30.79 30.55 30.76 29,342 +0.05(+0.15%)
Nov 29, 2024 30.76 30.77 30.71 30.71 7,383 -0.06(-0.20%)
Nov 27, 2024 30.81 31.00 30.75 30.77 8,993 -0.35(-1.11%)
Nov 26, 2024 31.59 31.59 31.12 31.12 9,355 -0.58(-1.83%)
Nov 25, 2024 32.10 32.10 31.58 31.70 10,182 -0.50(-1.55%)
Nov 22, 2024 32.07 32.27 32.07 32.20 8,913 -0.23(-0.71%)
Nov 21, 2024 32.77 32.77 32.28 32.43 9,363 -0.40(-1.22%)
Nov 20, 2024 33.09 33.10 32.82 32.83 4,672 -0.07(-0.22%)
Nov 19, 2024 32.76 32.99 32.76 32.91 7,261 -0.09(-0.29%)
Nov 18, 2024 32.74 33.08 32.74 33.00 8,929 +0.64(+1.98%)
Nov 15, 2024 32.59 32.73 32.36 32.36 10,958 -0.02(-0.07%)
Nov 14, 2024 32.51 32.66 32.38 32.38 9,142 +0.24(+0.75%)
Nov 13, 2024 31.88 32.25 31.88 32.14 12,773 +0.55(+1.75%)
Nov 12, 2024 31.84 31.85 31.50 31.59 8,077 -0.36(-1.11%)
Nov 11, 2024 32.18 32.18 31.93 31.95 8,550 -0.32(-0.98%)
Nov 08, 2024 32.57 32.57 32.16 32.26 18,596 -0.58(-1.78%)
Nov 07, 2024 32.84 33.02 32.71 32.84 12,625 +0.71(+2.22%)
Nov 06, 2024 31.95 32.26 31.76 32.13 25,188 -0.77(-2.34%)
Nov 05, 2024 32.85 32.94 32.79 32.90 5,158 +0.42(+1.29%)
Nov 04, 2024 32.56 32.74 32.48 32.48 7,544 +0.08(+0.24%)
Nov 01, 2024 32.64 32.73 32.40 32.40 5,544 +0.13(+0.41%)
Oct 31, 2024 31.86 32.28 31.75 32.27 10,123 +0.74(+2.35%)
Oct 30, 2024 32.01 32.01 31.42 31.53 14,195 -0.79(-2.44%)
Oct 29, 2024 32.37 32.39 32.17 32.32 12,958 -0.12(-0.39%)
Oct 28, 2024 32.41 32.48 32.40 32.45 4,102 -0.03(-0.10%)
Oct 25, 2024 32.48 32.70 32.42 32.48 10,849 +0.01(+0.04%)
Oct 24, 2024 32.54 32.54 32.33 32.46 6,250 -0.04(-0.11%)
Oct 23, 2024 33.04 33.04 32.39 32.50 14,190 -1.16(-3.46%)
Oct 22, 2024 33.95 33.95 33.57 33.66 6,034 -0.22(-0.64%)
Oct 21, 2024 33.82 33.93 33.52 33.88 38,820 +0.36(+1.06%)
Oct 18, 2024 33.52 33.74 33.43 33.52 15,165 +0.47(+1.43%)
Oct 17, 2024 33.23 33.23 32.92 33.05 6,959 -0.14(-0.42%)
Oct 16, 2024 33.12 33.37 33.06 33.19 32,332 +0.33(+1.01%)
Oct 15, 2024 33.39 33.39 32.83 32.86 11,637 -1.06(-3.13%)
Oct 14, 2024 34.00 34.00 33.80 33.92 4,720 +0.02(+0.05%)
Oct 11, 2024 33.96 34.00 33.81 33.90 7,492 +0.02(+0.07%)
Oct 10, 2024 33.89 33.90 33.70 33.88 9,568 +0.18(+0.54%)
Oct 09, 2024 33.76 33.76 33.48 33.70 11,751 -0.37(-1.09%)
Oct 08, 2024 34.40 34.40 33.99 34.07 7,412 -0.68(-1.95%)
Oct 07, 2024 34.55 34.91 34.47 34.75 8,272 +0.35(+1.01%)
Oct 04, 2024 34.65 34.65 34.28 34.40 24,173 -1.37(-3.83%)
Oct 03, 2024 35.85 35.88 35.64 35.77 6,931 -0.09(-0.25%)
Oct 02, 2024 35.96 36.10 35.76 35.86 10,182 +0.36(+1.03%)
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.