SonicShares™ Global Shipping ETF (BOAT)
32.43
-0.40
(-1.22%)
USD |
NYSEARCA |
Nov 21, 16:00
32.45
+0.02
(+0.06%)
After-Hours: 20:00
BOAT Price: 32.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.58 | 32.77 | 32.28 | 32.43 | 9358.00 |
| Nov 20, 2024 | 33.07 | 33.10 | 32.82 | 32.83 | 4672.00 |
| Nov 19, 2024 | 32.76 | 32.99 | 32.76 | 32.90 | 7261.00 |
| Nov 18, 2024 | 32.88 | 33.08 | 32.74 | 33.00 | 8921.00 |
| Nov 15, 2024 | 32.68 | 32.73 | 32.36 | 32.36 | 10958.00 |
| Nov 14, 2024 | 32.58 | 32.66 | 32.38 | 32.38 | 9142.00 |
| Nov 13, 2024 | 32.00 | 32.25 | 31.88 | 32.14 | 12773.00 |
| Nov 12, 2024 | 31.80 | 31.85 | 31.50 | 31.59 | 8076.00 |
| Nov 11, 2024 | 32.07 | 32.18 | 31.93 | 31.94 | 8549.00 |
| Nov 08, 2024 | 32.57 | 32.57 | 32.16 | 32.26 | 18596.00 |
| Nov 07, 2024 | 32.84 | 33.02 | 32.71 | 32.84 | 12625.00 |
| Nov 06, 2024 | 31.95 | 32.26 | 31.76 | 32.13 | 25187.00 |
| Nov 05, 2024 | 32.85 | 32.94 | 32.79 | 32.90 | 5158.00 |
| Nov 04, 2024 | 32.56 | 32.74 | 32.48 | 32.48 | 7544.00 |
| Nov 01, 2024 | 32.64 | 32.73 | 32.40 | 32.40 | 5544.00 |
| Oct 31, 2024 | 31.86 | 32.28 | 31.75 | 32.27 | 10123.00 |
| Oct 30, 2024 | 32.01 | 32.01 | 31.42 | 31.53 | 14195.00 |
| Oct 29, 2024 | 32.37 | 32.39 | 32.17 | 32.32 | 12958.00 |
| Oct 28, 2024 | 32.41 | 32.48 | 32.40 | 32.44 | 4102.00 |
| Oct 25, 2024 | 32.48 | 32.70 | 32.42 | 32.48 | 10849.00 |
| Oct 24, 2024 | 32.54 | 32.54 | 32.33 | 32.46 | 6251.00 |
| Oct 23, 2024 | 33.04 | 33.04 | 32.39 | 32.50 | 14190.00 |
| Oct 22, 2024 | 33.95 | 33.95 | 33.57 | 33.66 | 6034.00 |
| Oct 21, 2024 | 33.82 | 33.93 | 33.52 | 33.88 | 38820.00 |
| Oct 18, 2024 | 33.52 | 33.74 | 33.43 | 33.52 | 15165.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.83
Minimum
Sep 29 2022
38.72
Maximum
Jun 03 2024
30.35
Average
30.13
Median