SonicShares Global Shipping ETF (BOAT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 35.81 | 36.09 | 35.94 | 35.94 | 35.94 | 14,819 |
| 09 May 2024 | 34.86 | 35.60 | 34.86 | 35.42 | 35.42 | 39,200 |
| 08 May 2024 | 33.84 | 34.50 | 33.84 | 34.48 | 34.48 | 18,900 |
| 07 May 2024 | 33.55 | 33.89 | 33.52 | 33.84 | 33.84 | 17,900 |
| 06 May 2024 | 33.40 | 33.50 | 33.32 | 33.39 | 33.39 | 12,000 |
| 03 May 2024 | 33.20 | 33.33 | 33.10 | 33.27 | 33.27 | 10,400 |
| 02 May 2024 | 32.57 | 33.05 | 32.57 | 33.01 | 33.01 | 11,300 |
| 01 May 2024 | 32.39 | 32.60 | 32.03 | 32.42 | 32.42 | 5,400 |
| 30 Apr 2024 | 32.67 | 32.94 | 32.50 | 32.59 | 32.59 | 14,500 |
| 29 Apr 2024 | 32.20 | 32.47 | 32.20 | 32.44 | 32.44 | 9,600 |
| 26 Apr 2024 | 31.95 | 32.22 | 31.93 | 32.08 | 32.08 | 17,800 |
| 25 Apr 2024 | 31.25 | 31.69 | 31.17 | 31.58 | 31.58 | 22,200 |
| 24 Apr 2024 | 31.36 | 31.51 | 31.25 | 31.34 | 31.34 | 15,000 |
| 23 Apr 2024 | 30.94 | 31.35 | 30.94 | 31.32 | 31.32 | 11,500 |
| 22 Apr 2024 | 30.70 | 31.09 | 30.70 | 31.03 | 31.03 | 15,300 |
| 19 Apr 2024 | 30.43 | 30.71 | 30.43 | 30.60 | 30.60 | 9,400 |
| 18 Apr 2024 | 30.18 | 30.26 | 29.93 | 30.00 | 30.00 | 7,700 |
| 17 Apr 2024 | 30.28 | 30.44 | 30.18 | 30.23 | 30.23 | 12,000 |
| 16 Apr 2024 | 30.02 | 30.18 | 29.80 | 29.98 | 29.98 | 10,000 |
| 15 Apr 2024 | 30.60 | 30.71 | 30.34 | 30.34 | 30.34 | 9,000 |
| 12 Apr 2024 | 30.85 | 30.98 | 30.32 | 30.37 | 30.37 | 15,900 |
| 11 Apr 2024 | 30.86 | 31.03 | 30.69 | 30.97 | 30.97 | 20,400 |
| 10 Apr 2024 | 30.00 | 30.28 | 30.00 | 30.18 | 30.18 | 9,900 |
| 09 Apr 2024 | 30.48 | 30.50 | 30.08 | 30.12 | 30.12 | 14,300 |
| 08 Apr 2024 | 30.59 | 30.59 | 30.38 | 30.40 | 30.40 | 15,700 |
| 05 Apr 2024 | 30.55 | 30.64 | 30.40 | 30.50 | 30.50 | 17,100 |
| 04 Apr 2024 | 31.02 | 31.02 | 30.56 | 30.60 | 30.60 | 20,900 |
| 03 Apr 2024 | 30.31 | 30.99 | 30.31 | 30.94 | 30.94 | 52,300 |
| 02 Apr 2024 | 30.15 | 30.17 | 30.01 | 30.16 | 30.16 | 15,800 |
| 01 Apr 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 30.07 | 23,100 |
| 28 Mar 2024 | 29.92 | 30.01 | 29.91 | 30.00 | 30.00 | 13,400 |
| 27 Mar 2024 | 29.65 | 29.98 | 29.65 | 29.98 | 29.98 | 15,700 |
| 26 Mar 2024 | 29.63 | 29.63 | 29.45 | 29.53 | 29.53 | 21,200 |
| 25 Mar 2024 | 29.75 | 29.87 | 29.68 | 29.69 | 29.69 | 27,200 |
| 25 Mar 2024 | 0.314 Dividend | |||||
| 22 Mar 2024 | 30.31 | 30.31 | 30.12 | 30.12 | 29.81 | 15,500 |
| 21 Mar 2024 | 30.40 | 30.64 | 30.40 | 30.64 | 30.32 | 15,700 |
| 20 Mar 2024 | 30.28 | 30.54 | 30.05 | 30.48 | 30.16 | 10,300 |
| 19 Mar 2024 | 30.50 | 30.53 | 30.40 | 30.42 | 30.10 | 18,400 |
| 18 Mar 2024 | 30.97 | 30.97 | 30.58 | 30.66 | 30.34 | 20,200 |
| 15 Mar 2024 | 31.10 | 31.10 | 30.90 | 30.95 | 30.63 | 17,900 |
| 14 Mar 2024 | 31.17 | 31.23 | 30.96 | 30.98 | 30.66 | 15,400 |
| 13 Mar 2024 | 31.45 | 31.45 | 31.11 | 31.11 | 30.79 | 16,000 |
| 12 Mar 2024 | 31.22 | 31.46 | 31.11 | 31.45 | 31.12 | 32,900 |
| 11 Mar 2024 | 31.17 | 31.21 | 30.93 | 31.09 | 30.76 | 17,600 |
| 08 Mar 2024 | 31.26 | 31.49 | 31.15 | 31.22 | 30.89 | 35,600 |
| 07 Mar 2024 | 30.89 | 31.11 | 30.84 | 30.97 | 30.65 | 24,800 |
| 06 Mar 2024 | 30.93 | 31.07 | 30.90 | 30.96 | 30.64 | 27,900 |
| 05 Mar 2024 | 30.90 | 31.09 | 30.81 | 31.00 | 30.68 | 9,900 |
| 04 Mar 2024 | 31.39 | 31.39 | 31.00 | 31.00 | 30.68 | 11,700 |
| 01 Mar 2024 | 31.35 | 31.68 | 31.35 | 31.47 | 31.15 | 12,900 |
| 29 Feb 2024 | 31.12 | 31.22 | 31.00 | 31.09 | 30.77 | 12,800 |
| 28 Feb 2024 | 31.40 | 31.40 | 30.88 | 30.98 | 30.66 | 20,400 |
| 27 Feb 2024 | 31.13 | 31.19 | 31.00 | 31.01 | 30.69 | 18,400 |
| 26 Feb 2024 | 31.67 | 31.67 | 31.35 | 31.41 | 31.08 | 19,400 |
| 23 Feb 2024 | 31.60 | 31.65 | 31.29 | 31.56 | 31.23 | 22,500 |
| 22 Feb 2024 | 31.70 | 31.70 | 31.40 | 31.52 | 31.19 | 25,500 |
| 21 Feb 2024 | 31.25 | 31.61 | 31.19 | 31.40 | 31.07 | 18,100 |
| 20 Feb 2024 | 31.45 | 31.45 | 31.02 | 31.02 | 30.69 | 8,700 |
| 16 Feb 2024 | 31.42 | 31.60 | 31.22 | 31.22 | 30.89 | 22,800 |
| 15 Feb 2024 | 30.92 | 31.31 | 30.92 | 31.13 | 30.81 | 16,300 |
| 14 Feb 2024 | 31.08 | 31.10 | 30.88 | 31.05 | 30.73 | 12,800 |
| 13 Feb 2024 | 30.95 | 30.95 | 30.57 | 30.69 | 30.37 | 13,100 |
| 12 Feb 2024 | 30.69 | 31.22 | 30.65 | 31.12 | 30.80 | 56,200 |
| 09 Feb 2024 | 30.70 | 30.70 | 30.47 | 30.50 | 30.18 | 112,300 |
| 08 Feb 2024 | 31.20 | 31.20 | 30.68 | 30.94 | 30.62 | 130,200 |
| 07 Feb 2024 | 31.32 | 31.68 | 31.23 | 31.60 | 31.27 | 19,200 |
| 06 Feb 2024 | 31.05 | 31.42 | 31.05 | 31.27 | 30.94 | 76,800 |
| 05 Feb 2024 | 30.78 | 30.91 | 30.52 | 30.86 | 30.54 | 103,900 |
| 02 Feb 2024 | 31.28 | 31.28 | 30.59 | 30.82 | 30.50 | 43,900 |
| 01 Feb 2024 | 31.74 | 31.87 | 30.64 | 31.28 | 30.95 | 106,600 |
| 31 Jan 2024 | 31.86 | 31.86 | 31.53 | 31.54 | 31.21 | 31,600 |
| 30 Jan 2024 | 31.70 | 31.97 | 31.58 | 31.96 | 31.63 | 43,700 |
| 29 Jan 2024 | 32.01 | 32.01 | 31.57 | 31.78 | 31.45 | 37,300 |
| 26 Jan 2024 | 31.77 | 31.92 | 31.57 | 31.87 | 31.54 | 26,800 |
| 25 Jan 2024 | 32.17 | 32.17 | 31.75 | 31.84 | 31.51 | 25,100 |
| 24 Jan 2024 | 32.00 | 32.23 | 31.94 | 31.98 | 31.65 | 35,200 |
| 23 Jan 2024 | 31.50 | 31.58 | 31.40 | 31.51 | 31.18 | 10,200 |
| 22 Jan 2024 | 31.51 | 31.67 | 31.38 | 31.42 | 31.10 | 49,100 |
| 19 Jan 2024 | 31.63 | 31.68 | 31.37 | 31.61 | 31.28 | 32,500 |
| 18 Jan 2024 | 31.74 | 31.80 | 31.60 | 31.80 | 31.47 | 19,100 |
| 17 Jan 2024 | 31.23 | 31.54 | 30.97 | 31.51 | 31.18 | 78,800 |
| 16 Jan 2024 | 31.87 | 31.96 | 31.50 | 31.52 | 31.19 | 35,500 |
| 12 Jan 2024 | 31.57 | 31.84 | 31.42 | 31.43 | 31.10 | 43,700 |
| 11 Jan 2024 | 30.66 | 30.80 | 30.26 | 30.75 | 30.43 | 46,400 |
| 10 Jan 2024 | 30.86 | 30.91 | 30.55 | 30.72 | 30.40 | 119,700 |
| 09 Jan 2024 | 31.28 | 31.28 | 30.78 | 31.05 | 30.73 | 31,700 |
| 08 Jan 2024 | 31.74 | 31.75 | 31.39 | 31.61 | 31.28 | 150,300 |
| 05 Jan 2024 | 32.00 | 32.43 | 31.86 | 32.25 | 31.91 | 169,100 |
| 04 Jan 2024 | 31.91 | 32.33 | 31.91 | 31.98 | 31.65 | 70,300 |
| 03 Jan 2024 | 30.62 | 31.12 | 30.53 | 31.05 | 30.72 | 61,200 |
| 02 Jan 2024 | 30.38 | 30.57 | 30.36 | 30.46 | 30.14 | 30,300 |
| 29 Dec 2023 | 30.04 | 30.05 | 29.90 | 29.92 | 29.61 | 27,300 |
| 28 Dec 2023 | 30.17 | 30.25 | 30.00 | 30.05 | 29.74 | 56,100 |
| 27 Dec 2023 | 30.44 | 30.47 | 30.26 | 30.34 | 30.03 | 59,200 |
| 26 Dec 2023 | 31.00 | 31.00 | 30.31 | 30.37 | 30.05 | 50,800 |
| 22 Dec 2023 | 31.81 | 32.09 | 31.76 | 32.04 | 31.70 | 63,900 |
| 21 Dec 2023 | 30.97 | 31.27 | 30.97 | 31.27 | 30.94 | 24,800 |
| 20 Dec 2023 | 30.88 | 31.05 | 30.50 | 30.58 | 30.26 | 79,900 |
| 19 Dec 2023 | 30.24 | 30.49 | 30.21 | 30.49 | 30.17 | 23,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.