SonicShares Global Shipping ETF (BOAT) Historical Stock Data
32.10 ↑0.49 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOAT is down -0.21% a day on average. There have been 12 days where SonicShares Global Shipping ETF closed green and 18 days where BOAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 31.68 | 32.10 | ↑$0.42 (1.33%) | 31.68 | 32.10 | 4.68K |
| 2025-12-19 | 32.01 | 31.61 | ↓$0.40 (-1.25%) | 31.61 | 32.07 | 9.61K |
| 2025-12-18 | 32.33 | 32.15 | ↓$0.18 (-0.57%) | 32.08 | 32.38 | 2.63K |
| 2025-12-17 | 32.30 | 32.06 | ↓$0.24 (-0.74%) | 32.06 | 32.30 | 5.78K |
| 2025-12-16 | 32.56 | 32.28 | ↓$0.28 (-0.86%) | 32.19 | 32.61 | 5.34K |
| 2025-12-15 | 32.71 | 32.56 | ↓$0.15 (-0.46%) | 32.22 | 32.71 | 8.38K |
| 2025-12-12 | 32.75 | 32.40 | ↓$0.35 (-1.07%) | 32.29 | 32.82 | 6.26K |
| 2025-12-11 | 32.61 | 32.87 | ↑$0.26 (0.80%) | 32.61 | 32.90 | 5.10K |
| 2025-12-10 | 32.56 | 32.67 | ↑$0.11 (0.33%) | 32.33 | 32.89 | 20.78K |
| 2025-12-09 | 32.88 | 32.69 | ↓$0.19 (-0.58%) | 32.65 | 32.88 | 13.45K |
| 2025-12-08 | 32.85 | 32.85 | ↑$0.01 (0.02%) | 32.75 | 32.97 | 7.47K |
| 2025-12-05 | 32.85 | 32.72 | ↓$0.13 (-0.40%) | 32.69 | 32.93 | 6.37K |
| 2025-12-04 | 33.00 | 32.77 | ↓$0.23 (-0.70%) | 32.71 | 33.03 | 27.06K |
| 2025-12-03 | 32.61 | 32.65 | ↑$0.04 (0.13%) | 32.58 | 32.77 | 9.68K |
| 2025-12-02 | 32.23 | 32.37 | ↑$0.14 (0.45%) | 32.20 | 32.37 | 2.74K |
| 2025-12-01 | 32.39 | 32.31 | ↓$0.08 (-0.23%) | 32.21 | 32.55 | 11.15K |
| 2025-11-28 | 32.07 | 32.17 | ↑$0.10 (0.31%) | 32.07 | 32.25 | 3.19K |
| 2025-11-26 | 32.56 | 31.95 | ↓$0.61 (-1.88%) | 31.88 | 32.56 | 6.52K |
| 2025-11-25 | 31.97 | 32.14 | ↑$0.17 (0.55%) | 31.97 | 32.45 | 7.60K |
| 2025-11-24 | 32.25 | 31.97 | ↓$0.28 (-0.88%) | 31.77 | 32.26 | 4.59K |
| 2025-11-21 | 32.00 | 32.14 | ↑$0.14 (0.45%) | 31.73 | 32.21 | 4.41K |
| 2025-11-20 | 32.12 | 31.73 | ↓$0.39 (-1.21%) | 31.61 | 32.74 | 10.93K |
| 2025-11-19 | 32.13 | 32.30 | ↑$0.16 (0.51%) | 32.05 | 32.89 | 7.47K |
| 2025-11-18 | 32.38 | 32.32 | ↓$0.06 (-0.18%) | 32.13 | 32.45 | 4.40K |
| 2025-11-17 | 32.59 | 32.47 | ↓$0.12 (-0.38%) | 32.39 | 32.67 | 6.48K |
| 2025-11-14 | 32.26 | 32.52 | ↑$0.26 (0.81%) | 32.18 | 32.89 | 5.52K |
| 2025-11-13 | 32.65 | 32.51 | ↓$0.14 (-0.42%) | 32.37 | 32.71 | 6.71K |
| 2025-11-12 | 32.76 | 32.62 | ↓$0.14 (-0.43%) | 32.51 | 32.76 | 9.08K |
| 2025-11-11 | 32.54 | 32.47 | ↓$0.07 (-0.22%) | 32.40 | 32.89 | 3.66K |
| 2025-11-10 | 32.32 | 32.51 | ↑$0.19 (0.59%) | 32.26 | 32.60 | 17.91K |
Create an account or log in to view more rows.
$BOAT not yet time to short
$BOAT Momentum is building...
$BOAT I blocked some bears and I liked it!
$BOAT so tired of this pos let's fly already
$BOAT Moon soon
$BOAT power hour will be fucking crazy
$BOAT what a horse shit show!
$BOAT unstoppable up wow
$BOAT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BOAT check out the one month chart.
Perfect bull flag.