SonicShares™ Global Shipping ETF (BOAT)
31.34
+0.02
(+0.06%)
USD |
NYSEARCA |
Apr 24, 16:00
31.29
-0.05
(-0.16%)
After-Hours: 20:00
BOAT Price: 31.34 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 31.36 | 31.51 | 31.25 | 31.34 | 15031.00 |
Apr 23, 2024 | 30.94 | 31.35 | 30.94 | 31.32 | 11545.00 |
Apr 22, 2024 | 30.70 | 31.09 | 30.70 | 31.03 | 15287.00 |
Apr 19, 2024 | 30.43 | 30.71 | 30.43 | 30.60 | 9369.00 |
Apr 18, 2024 | 30.18 | 30.26 | 29.93 | 30.00 | 7740.00 |
Apr 17, 2024 | 30.28 | 30.44 | 30.18 | 30.23 | 12011.00 |
Apr 16, 2024 | 30.02 | 30.18 | 29.80 | 29.98 | 10024.00 |
Apr 15, 2024 | 30.60 | 30.71 | 30.34 | 30.34 | 9002.00 |
Apr 12, 2024 | 30.85 | 30.98 | 30.32 | 30.37 | 15865.00 |
Apr 11, 2024 | 30.86 | 31.03 | 30.69 | 30.97 | 20355.00 |
Apr 10, 2024 | 30.00 | 30.28 | 30.00 | 30.18 | 9948.00 |
Apr 09, 2024 | 30.48 | 30.50 | 30.08 | 30.12 | 14297.00 |
Apr 08, 2024 | 30.59 | 30.59 | 30.38 | 30.40 | 15699.00 |
Apr 05, 2024 | 30.55 | 30.64 | 30.40 | 30.50 | 17110.00 |
Apr 04, 2024 | 31.02 | 31.02 | 30.56 | 30.60 | 20915.00 |
Apr 03, 2024 | 30.31 | 30.99 | 30.31 | 30.94 | 52326.00 |
Apr 02, 2024 | 30.15 | 30.17 | 30.01 | 30.16 | 15799.00 |
Apr 01, 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 23104.00 |
Mar 28, 2024 | 29.92 | 30.01 | 29.91 | 30.00 | 13356.00 |
Mar 27, 2024 | 29.65 | 29.98 | 29.65 | 29.98 | 15652.00 |
Mar 26, 2024 | 29.63 | 29.63 | 29.45 | 29.53 | 21152.00 |
Mar 25, 2024 | 29.75 | 29.87 | 29.68 | 29.69 | 27205.00 |
Mar 22, 2024 | 30.31 | 30.31 | 30.12 | 30.12 | 15522.00 |
Mar 21, 2024 | 30.40 | 30.64 | 30.40 | 30.64 | 15693.00 |
Mar 20, 2024 | 30.28 | 30.54 | 30.05 | 30.48 | 10297.00 |
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
37.61
Maximum
May 27 2022
29.50
Average
28.92
Median
Dec 22 2022