SonicShares Global Shipping ETF (BOAT) Historical Stock Data
33.27 ↑0.26 (0.79%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BOAT is up 0.11% a day on average. There have been 16 days where SonicShares Global Shipping ETF closed green and 14 days where BOAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.20 | 33.27 | ↑$0.07 (0.21%) | 33.10 | 33.33 | 10.39K |
| 2024-05-02 | 32.57 | 33.01 | ↑$0.44 (1.35%) | 32.57 | 33.05 | 11.27K |
| 2024-05-01 | 32.39 | 32.42 | ↑$0.03 (0.09%) | 32.03 | 32.60 | 5.36K |
| 2024-04-30 | 32.67 | 32.59 | ↓$0.08 (-0.24%) | 32.50 | 32.94 | 14.35K |
| 2024-04-29 | 32.20 | 32.44 | ↑$0.24 (0.75%) | 32.20 | 32.47 | 9.59K |
| 2024-04-26 | 31.95 | 32.08 | ↑$0.13 (0.41%) | 31.93 | 32.23 | 17.80K |
| 2024-04-25 | 31.25 | 31.58 | ↑$0.33 (1.06%) | 31.17 | 31.69 | 22.16K |
| 2024-04-24 | 31.36 | 31.34 | ↓$0.02 (-0.06%) | 31.25 | 31.51 | 15.03K |
| 2024-04-23 | 30.94 | 31.32 | ↑$0.38 (1.23%) | 30.94 | 31.35 | 11.55K |
| 2024-04-22 | 30.70 | 31.03 | ↑$0.33 (1.07%) | 30.70 | 31.09 | 15.29K |
| 2024-04-19 | 30.43 | 30.60 | ↑$0.17 (0.56%) | 30.43 | 30.71 | 9.37K |
| 2024-04-18 | 30.18 | 30.00 | ↓$0.18 (-0.60%) | 29.93 | 30.26 | 7.74K |
| 2024-04-17 | 30.28 | 30.23 | ↓$0.05 (-0.16%) | 30.23 | 30.44 | 12.01K |
| 2024-04-16 | 30.02 | 29.98 | ↓$0.04 (-0.13%) | 29.80 | 30.18 | 10.02K |
| 2024-04-15 | 30.60 | 30.34 | ↓$0.26 (-0.85%) | 30.34 | 30.70 | 9K |
| 2024-04-12 | 30.85 | 30.37 | ↓$0.48 (-1.56%) | 30.32 | 30.98 | 15.87K |
| 2024-04-11 | 30.86 | 30.97 | ↑$0.11 (0.36%) | 30.69 | 31.03 | 20.36K |
| 2024-04-10 | 30.00 | 30.18 | ↑$0.18 (0.60%) | 30.00 | 30.28 | 9.95K |
| 2024-04-09 | 30.48 | 30.12 | ↓$0.36 (-1.18%) | 30.08 | 30.50 | 14.30K |
| 2024-04-08 | 30.59 | 30.40 | ↓$0.19 (-0.62%) | 30.38 | 30.59 | 15.70K |
| 2024-04-05 | 30.55 | 30.50 | ↓$0.05 (-0.16%) | 30.49 | 30.64 | 17.11K |
| 2024-04-04 | 31.02 | 30.60 | ↓$0.42 (-1.35%) | 30.56 | 31.02 | 20.92K |
| 2024-04-03 | 30.31 | 30.94 | ↑$0.63 (2.08%) | 30.31 | 30.99 | 52.33K |
| 2024-04-02 | 30.15 | 30.16 | ↑$0.01 (0.03%) | 30.01 | 30.16 | 15.80K |
| 2024-04-01 | 30.00 | 30.07 | ↑$0.07 (0.22%) | 29.99 | 30.13 | 23.05K |
| 2024-03-28 | 29.92 | 30.00 | ↑$0.08 (0.27%) | 29.91 | 30.01 | 13.36K |
| 2024-03-27 | 29.65 | 29.98 | ↑$0.33 (1.11%) | 29.65 | 29.98 | 15.65K |
| 2024-03-26 | 29.63 | 29.53 | ↓$0.10 (-0.35%) | 29.45 | 29.63 | 21.15K |
| 2024-03-25 | 29.75 | 29.69 | ↓$0.06 (-0.20%) | 29.68 | 29.87 | 27.21K |
| 2024-03-22 | 30.31 | 30.12 | ↓$0.19 (-0.63%) | 30.12 | 30.31 | 15.51K |
Create an account or log in to view more rows.
$BOAT where’s the WSB guys at? Still sleeping?
$BOAT looking ready to breakout soon.
$BOAT just fucking go already jeesh
$BOAT they don’t want us to shine… But we gon shine…
$BOAT NOT SELLING.
$BOAT LETS GOOOOOOOO!!!!!!!
$BOAT gets me every time lol
$BOAT Futes looking great
$BOAT wow
looking like it’s going to be a monster day!
$BOAT we all speculate but nobody knows what going to happen.