Sonicshares Global Shipping ETF (NY: BOAT )

32.27 +0.74 (+2.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24,171 -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%)
Oct 01, 2024 35.49 35.73 35.19 35.50 20,351 -0.02(-0.07%)
Sep 30, 2024 35.81 35.91 35.41 35.52 12,933 -0.07(-0.20%)
Sep 27, 2024 35.66 36.09 35.47 35.59 27,874 -0.12(-0.33%)
Sep 26, 2024 35.37 35.77 35.20 35.71 7,214 +0.96(+2.77%)
Sep 25, 2024 35.12 35.21 34.70 34.75 9,820 -0.63(-1.77%)
Sep 24, 2024 34.89 35.38 34.89 35.38 8,466 +1.13(+3.31%)
Sep 23, 2024 33.94 34.26 33.83 34.24 6,159 +0.41(+1.22%)
Sep 20, 2024 34.00 34.00 33.57 33.83 7,280 -0.37(-1.10%)
Sep 19, 2024 33.96 34.26 33.70 34.20 16,270 +0.93(+2.79%)
Sep 18, 2024 33.27 33.58 33.19 33.27 7,518 +0.18(+0.54%)
Sep 17, 2024 33.08 33.17 32.99 33.10 20,979 +0.38(+1.16%)
Sep 16, 2024 32.70 32.79 32.46 32.72 9,365 +0.44(+1.36%)
Sep 13, 2024 32.31 32.45 32.13 32.28 4,300 +0.49(+1.54%)
Sep 12, 2024 31.58 32.05 31.58 31.79 12,259 +0.45(+1.45%)
Sep 11, 2024 30.93 31.36 30.78 31.33 7,184 +0.48(+1.56%)
Sep 10, 2024 31.26 31.26 30.67 30.85 5,589 -0.35(-1.12%)
Sep 09, 2024 31.18 31.30 31.11 31.20 5,585 -0.07(-0.23%)
Sep 06, 2024 31.85 31.85 31.18 31.27 6,749 -0.54(-1.70%)
Sep 05, 2024 31.85 32.03 31.79 31.82 8,639 -0.13(-0.40%)
Sep 04, 2024 32.05 32.45 31.94 31.94 6,901 -0.10(-0.32%)
Sep 03, 2024 32.33 32.33 31.92 32.05 10,859 -1.15(-3.46%)
Aug 30, 2024 33.09 33.31 33.07 33.20 6,942 +0.29(+0.88%)
Aug 29, 2024 32.57 32.97 32.57 32.91 5,418 +0.14(+0.42%)
Aug 28, 2024 33.05 33.05 32.62 32.77 8,033 -0.55(-1.66%)
Aug 27, 2024 33.26 33.45 33.16 33.32 9,375 +0.19(+0.59%)
Aug 26, 2024 33.19 33.41 33.11 33.13 6,453 -0.10(-0.30%)
Aug 23, 2024 32.88 33.27 32.88 33.23 5,168 +0.26(+0.78%)
Aug 22, 2024 33.07 33.36 32.92 32.97 10,533 -0.19(-0.57%)
Aug 21, 2024 33.19 33.33 33.12 33.16 7,568 +0.20(+0.60%)
Aug 20, 2024 34.23 34.23 32.86 32.96 6,648 -0.62(-1.85%)
Aug 19, 2024 33.19 33.67 33.19 33.58 11,848 +0.42(+1.28%)
Aug 16, 2024 33.05 33.17 32.95 33.16 13,582 -0.07(-0.21%)
Aug 15, 2024 33.02 33.25 32.72 33.23 20,120 +0.67(+2.06%)
Aug 14, 2024 32.73 32.85 32.55 32.55 6,888 +0.26(+0.79%)
Aug 13, 2024 32.54 32.54 32.18 32.30 7,321 +0.11(+0.34%)
Aug 12, 2024 32.23 32.50 32.17 32.19 22,356 +0.42(+1.34%)
Aug 09, 2024 31.75 31.79 31.57 31.77 7,163 +0.20(+0.62%)
Aug 08, 2024 31.72 31.80 31.44 31.57 9,347 -0.10(-0.31%)
Aug 07, 2024 32.27 32.27 31.40 31.67 14,590 +0.11(+0.34%)
Aug 06, 2024 31.30 31.85 31.28 31.56 7,575 +0.43(+1.39%)
Aug 05, 2024 30.92 31.44 30.17 31.12 33,739 -1.17(-3.63%)
Aug 02, 2024 33.06 33.06 32.08 32.30 18,364 -0.90(-2.70%)
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.