STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Jobs report pushes up bets on a sooner-than-expected interest rate cut from the Fed

SonicShares Global Shipping ETF (BOAT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.26

+0.26

(+0.77%)

As of 01:43PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	33.20	33.28	33.10	33.26	33.26	9,548
May 02, 2024	32.57	33.05	32.57	33.01	33.01	11,300
May 01, 2024	32.39	32.60	32.03	32.42	32.42	5,400
Apr 30, 2024	32.67	32.94	32.50	32.59	32.59	14,500
Apr 29, 2024	32.20	32.47	32.20	32.44	32.44	9,600
Apr 26, 2024	31.95	32.22	31.93	32.08	32.08	17,800
Apr 25, 2024	31.25	31.69	31.17	31.58	31.58	22,200
Apr 24, 2024	31.36	31.51	31.25	31.34	31.34	15,000
Apr 23, 2024	30.94	31.35	30.94	31.32	31.32	11,500
Apr 22, 2024	30.70	31.09	30.70	31.03	31.03	15,300
Apr 19, 2024	30.43	30.71	30.43	30.60	30.60	9,400
Apr 18, 2024	30.18	30.26	29.93	30.00	30.00	7,700
Apr 17, 2024	30.28	30.44	30.18	30.23	30.23	12,000
Apr 16, 2024	30.02	30.18	29.80	29.98	29.98	10,000
Apr 15, 2024	30.60	30.71	30.34	30.34	30.34	9,000
Apr 12, 2024	30.85	30.98	30.32	30.37	30.37	15,900
Apr 11, 2024	30.86	31.03	30.69	30.97	30.97	20,400
Apr 10, 2024	30.00	30.28	30.00	30.18	30.18	9,900
Apr 09, 2024	30.48	30.50	30.08	30.12	30.12	14,300
Apr 08, 2024	30.59	30.59	30.38	30.40	30.40	15,700
Apr 05, 2024	30.55	30.64	30.40	30.50	30.50	17,100
Apr 04, 2024	31.02	31.02	30.56	30.60	30.60	20,900
Apr 03, 2024	30.31	30.99	30.31	30.94	30.94	52,300
Apr 02, 2024	30.15	30.17	30.01	30.16	30.16	15,800
Apr 01, 2024	30.00	30.13	29.99	30.07	30.07	23,100
Mar 28, 2024	29.92	30.01	29.91	30.00	30.00	13,400
Mar 27, 2024	29.65	29.98	29.65	29.98	29.98	15,700
Mar 26, 2024	29.63	29.63	29.45	29.53	29.53	21,200
Mar 25, 2024	29.75	29.87	29.68	29.69	29.69	27,200
Mar 25, 2024	0.314 Dividend
Mar 22, 2024	30.31	30.31	30.12	30.12	29.81	15,500
Mar 21, 2024	30.40	30.64	30.40	30.64	30.32	15,700
Mar 20, 2024	30.28	30.54	30.05	30.48	30.16	10,300
Mar 19, 2024	30.50	30.53	30.40	30.42	30.10	18,400
Mar 18, 2024	30.97	30.97	30.58	30.66	30.34	20,200
Mar 15, 2024	31.10	31.10	30.90	30.95	30.63	17,900
Mar 14, 2024	31.17	31.23	30.96	30.98	30.66	15,400
Mar 13, 2024	31.45	31.45	31.11	31.11	30.79	16,000
Mar 12, 2024	31.22	31.46	31.11	31.45	31.12	32,900
Mar 11, 2024	31.17	31.21	30.93	31.09	30.76	17,600
Mar 08, 2024	31.26	31.49	31.15	31.22	30.89	35,600
Mar 07, 2024	30.89	31.11	30.84	30.97	30.65	24,800
Mar 06, 2024	30.93	31.07	30.90	30.96	30.64	27,900
Mar 05, 2024	30.90	31.09	30.81	31.00	30.68	9,900
Mar 04, 2024	31.39	31.39	31.00	31.00	30.68	11,700
Mar 01, 2024	31.35	31.68	31.35	31.47	31.15	12,900
Feb 29, 2024	31.12	31.22	31.00	31.09	30.77	12,800
Feb 28, 2024	31.40	31.40	30.88	30.98	30.66	20,400
Feb 27, 2024	31.13	31.19	31.00	31.01	30.69	18,400
Feb 26, 2024	31.67	31.67	31.35	31.41	31.08	19,400
Feb 23, 2024	31.60	31.65	31.29	31.56	31.23	22,500
Feb 22, 2024	31.70	31.70	31.40	31.52	31.19	25,500
Feb 21, 2024	31.25	31.61	31.19	31.40	31.07	18,100
Feb 20, 2024	31.45	31.45	31.02	31.02	30.69	8,700
Feb 16, 2024	31.42	31.60	31.22	31.22	30.89	22,800
Feb 15, 2024	30.92	31.31	30.92	31.13	30.81	16,300
Feb 14, 2024	31.08	31.10	30.88	31.05	30.73	12,800
Feb 13, 2024	30.95	30.95	30.57	30.69	30.37	13,100
Feb 12, 2024	30.69	31.22	30.65	31.12	30.80	56,200
Feb 09, 2024	30.70	30.70	30.47	30.50	30.18	112,300
Feb 08, 2024	31.20	31.20	30.68	30.94	30.62	130,200
Feb 07, 2024	31.32	31.68	31.23	31.60	31.27	19,200
Feb 06, 2024	31.05	31.42	31.05	31.27	30.94	76,800
Feb 05, 2024	30.78	30.91	30.52	30.86	30.54	103,900
Feb 02, 2024	31.28	31.28	30.59	30.82	30.50	43,900
Feb 01, 2024	31.74	31.87	30.64	31.28	30.95	106,600
Jan 31, 2024	31.86	31.86	31.53	31.54	31.21	31,600
Jan 30, 2024	31.70	31.97	31.58	31.96	31.63	43,700
Jan 29, 2024	32.01	32.01	31.57	31.78	31.45	37,300
Jan 26, 2024	31.77	31.92	31.57	31.87	31.54	26,800
Jan 25, 2024	32.17	32.17	31.75	31.84	31.51	25,100
Jan 24, 2024	32.00	32.23	31.94	31.98	31.65	35,200
Jan 23, 2024	31.50	31.58	31.40	31.51	31.18	10,200
Jan 22, 2024	31.51	31.67	31.38	31.42	31.10	49,100
Jan 19, 2024	31.63	31.68	31.37	31.61	31.28	32,500
Jan 18, 2024	31.74	31.80	31.60	31.80	31.47	19,100
Jan 17, 2024	31.23	31.54	30.97	31.51	31.18	78,800
Jan 16, 2024	31.87	31.96	31.50	31.52	31.19	35,500
Jan 12, 2024	31.57	31.84	31.42	31.43	31.10	43,700
Jan 11, 2024	30.66	30.80	30.26	30.75	30.43	46,400
Jan 10, 2024	30.86	30.91	30.55	30.72	30.40	119,700
Jan 09, 2024	31.28	31.28	30.78	31.05	30.73	31,700
Jan 08, 2024	31.74	31.75	31.39	31.61	31.28	150,300
Jan 05, 2024	32.00	32.43	31.86	32.25	31.91	169,100
Jan 04, 2024	31.91	32.33	31.91	31.98	31.65	70,300
Jan 03, 2024	30.62	31.12	30.53	31.05	30.72	61,200
Jan 02, 2024	30.38	30.57	30.36	30.46	30.14	30,300
Dec 29, 2023	30.04	30.05	29.90	29.92	29.61	27,300
Dec 28, 2023	30.17	30.25	30.00	30.05	29.74	56,100
Dec 27, 2023	30.44	30.47	30.26	30.34	30.03	59,200
Dec 26, 2023	31.00	31.00	30.31	30.37	30.05	50,800
Dec 22, 2023	31.81	32.09	31.76	32.04	31.70	63,900
Dec 21, 2023	30.97	31.27	30.97	31.27	30.94	24,800
Dec 20, 2023	30.88	31.05	30.50	30.58	30.26	79,900
Dec 19, 2023	30.24	30.49	30.21	30.49	30.17	23,800
Dec 18, 2023	30.41	30.52	30.05	30.20	29.89	88,000
Dec 15, 2023	28.50	29.05	28.50	28.97	28.67	76,700
Dec 14, 2023	27.96	28.12	27.85	27.98	27.69	23,100
Dec 13, 2023	27.26	27.60	27.05	27.60	27.31	22,400
Dec 12, 2023	27.50	27.52	27.35	27.47	27.19	16,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,921.12+97.90(+0.45%)

S&P 5005,127.77+63.57(+1.26%)

DOW38,682.36+456.70(+1.19%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL78.41-0.54(-0.68%)

Bitcoin CAD84,684.62+3,829.14(+4.74%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

SonicShares Global Shipping ETF (BOAT)

S&P/TSX
21,921.12
+97.90(+0.45%)

S&P 500
5,127.77
+63.57(+1.26%)

DOW
38,682.36
+456.70(+1.19%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
78.41
-0.54(-0.68%)

Bitcoin CAD
84,684.62
+3,829.14(+4.74%)