Skip to main content
IC
SonicShares Global Shipping ETF (BOAT)
NYSEARCA: BOAT · Real-Time Price · USD
28.53
+0.47 (1.67%)
May 13, 2025, 12:36 PM - Market open

BOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202528.2028.5328.2028.52-1.64%15,218
May 12, 202528.1028.2727.8028.0628.064.91%23,771
May 9, 202526.9326.9526.6226.7526.750.94%16,737
May 8, 202526.5826.7826.3826.5026.50-0.70%34,001
May 7, 202526.7126.9026.4426.6826.68-0.69%25,117
May 6, 202526.9127.0626.8726.8726.87-0.52%4,279
May 5, 202526.8427.2426.8427.0127.010.30%11,656
May 2, 202526.7626.9426.4626.9326.932.59%24,609
May 1, 202526.3526.5326.1526.2526.250.03%7,348
Apr 30, 202526.0826.2426.0026.2426.24-0.91%11,700
Apr 29, 202526.0826.5726.0826.4826.480.95%28,019
Apr 28, 202526.2226.3426.0626.2326.230.48%19,340
Apr 25, 202525.8726.2525.8526.1126.111.13%18,086
Apr 24, 202525.5225.8125.3725.8125.811.43%6,574
Apr 23, 202525.1625.5725.1625.4525.452.27%13,497
Apr 22, 202524.8325.0524.6324.8924.890.73%13,848
Apr 21, 202524.8724.9324.6524.7124.71-1.36%6,600
Apr 17, 202524.6325.1424.6325.0525.051.72%24,924
Apr 16, 202524.8024.8824.4824.6224.62-0.97%10,192
Apr 15, 202525.6525.6524.7524.8624.86-1.19%6,723
Apr 14, 202525.2725.2725.0125.1625.16-0.10%22,641
Apr 11, 202524.2025.2024.2025.1925.196.53%25,899
Apr 10, 202524.0424.0423.5023.6423.64-2.27%7,113
Apr 9, 202522.6224.2322.2224.1924.197.75%10,345
Apr 8, 202523.8423.8422.3722.4522.45-3.60%16,655
Apr 7, 202522.7623.7522.1623.2923.291.18%28,548
Apr 4, 202524.0524.0522.6523.0223.02-7.26%51,759
Apr 3, 202525.5025.5024.7524.8224.82-6.71%31,179
Apr 2, 202526.4826.6226.4026.6126.610.01%8,732
Apr 1, 202526.4826.7726.4826.6126.611.09%11,044
Mar 31, 202526.4126.4126.0326.3226.32-1.08%30,356
Mar 28, 202526.7226.7526.5126.6126.61-0.83%16,226
Mar 27, 202527.5027.5026.6226.8326.83-2.95%11,452
Mar 26, 202527.6327.7527.6327.6527.22-0.38%3,475
Mar 25, 202527.8027.8927.7127.7527.320.22%20,322
Mar 24, 202527.5227.8127.4527.6927.260.90%14,454
Mar 21, 202527.6827.6827.2827.4427.02-1.50%5,347
Mar 20, 202527.6827.8827.5127.8627.43-0.29%14,211
Mar 19, 202527.7227.9527.7227.9427.511.23%4,754
Mar 18, 202527.6827.7027.4727.6027.18-0.22%4,402
Mar 17, 202527.4827.9227.4827.6627.241.80%30,158
Mar 14, 202527.1127.1826.9027.1726.760.33%6,212
Mar 13, 202527.2927.3827.0427.0826.67-0.68%10,831
Mar 12, 202527.2027.3327.0427.2726.850.22%6,734
Mar 11, 202527.3927.4127.0327.2126.79-0.44%6,036
Mar 10, 202527.5027.5026.9227.3326.91-0.98%11,351
Mar 7, 202527.3427.8027.3427.6027.181.56%22,517
Mar 6, 202527.0827.3526.9127.1826.760.15%10,116
Mar 5, 202527.2427.3826.9127.1426.720.21%11,445
Mar 4, 202526.6727.2626.5227.0826.661.50%21,199