SonicShares Global Shipping ETF (BOAT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

36.74

+0.09

(+0.25%)

At close: 04:00PM EDT

37.74

+1.00

(+2.72%)

After hours:

06:05PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	36.70	36.78	36.55	36.74	36.74	15,300
May 16, 2024	36.62	36.77	36.40	36.65	36.65	26,900
May 15, 2024	36.83	36.85	36.53	36.78	36.78	13,400
May 14, 2024	36.55	36.65	36.32	36.65	36.65	25,800
May 13, 2024	36.19	36.59	36.19	36.53	36.53	35,300
May 10, 2024	35.81	36.09	35.81	35.84	35.84	37,300
May 09, 2024	34.86	35.60	34.86	35.42	35.42	39,200
May 08, 2024	33.84	34.50	33.84	34.48	34.48	18,900
May 07, 2024	33.55	33.89	33.52	33.84	33.84	17,900
May 06, 2024	33.40	33.50	33.32	33.39	33.39	12,000
May 03, 2024	33.20	33.33	33.10	33.27	33.27	10,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,293.39+2,469.65(+2.78%)

SonicShares Global Shipping ETF (BOAT)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,293.39
+2,469.65(+2.78%)