SonicShares™ Global Shipping ETF

BOAT
🏛️ usa →
32.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.12 32.32 32.05 32.21 0.0M
2025-09-25 32.39 32.75 32.05 32.13 0.0M
2025-09-24 32.89 33.10 32.59 32.64 0.0M
2025-09-23 32.67 33.05 32.58 32.90 0.0M
2025-09-22 32.66 32.67 32.40 32.46 0.0M
2025-09-19 33.49 33.49 32.85 32.85 0.0M
2025-09-18 33.62 33.66 33.44 33.56 0.0M
2025-09-17 33.55 33.77 33.55 33.65 0.0M
2025-09-16 33.83 33.87 33.55 33.64 0.0M
2025-09-15 33.23 33.69 32.85 33.62 0.0M
2025-09-12 33.27 33.27 33.08 33.23 0.0M
2025-09-11 32.95 33.02 32.66 33.02 0.0M
2025-09-10 32.73 32.96 32.30 32.65 0.0M
2025-09-09 32.92 33.00 32.57 32.92 0.0M
2025-09-08 32.45 33.00 32.45 33.00 0.0M
2025-09-05 31.99 32.19 31.81 32.03 0.0M
2025-09-04 31.58 31.94 31.58 31.86 0.0M
2025-09-03 31.59 31.93 31.47 31.81 0.0M
2025-09-02 31.65 31.71 31.40 31.52 0.0M
2025-08-29 31.80 31.80 31.39 31.57 0.0M
2025-08-28 31.63 32.14 31.63 31.98 0.0M
2025-08-27 31.72 31.82 31.60 31.72 0.0M
2025-08-26 31.98 32.18 31.56 31.75 0.0M
2025-08-25 32.14 32.19 31.78 31.91 0.0M
2025-08-22 31.65 32.25 31.65 32.16 0.0M
2025-08-21 31.21 31.60 30.63 31.57 0.0M
2025-08-20 30.80 31.34 30.80 31.19 0.0M
2025-08-19 31.20 31.20 30.71 30.76 0.0M
2025-08-18 30.68 31.07 30.68 31.06 0.0M
2025-08-15 30.70 31.02 30.70 30.82 0.0M
2025-08-14 30.95 31.14 30.84 30.95 0.0M
2025-08-13 31.31 31.36 31.25 31.32 0.0M
2025-08-12 31.17 31.25 31.17 31.22 0.0M
2025-08-11 30.82 30.98 30.58 30.71 0.0M
2025-08-08 31.42 31.56 31.03 31.11 0.0M
2025-08-07 31.11 31.45 31.11 31.14 0.0M
2025-08-06 31.27 31.36 31.19 31.19 0.1M
2025-08-05 30.72 31.13 30.71 31.13 0.0M
2025-08-04 30.00 30.55 30.00 30.43 0.0M
2025-08-01 29.96 30.11 29.68 29.93 0.0M
2025-07-31 30.01 30.28 29.93 30.06 0.0M
2025-07-30 30.75 30.75 30.22 30.37 0.0M
2025-07-29 30.76 30.84 30.67 30.75 0.0M
2025-07-28 30.64 30.84 30.64 30.80 0.0M
2025-07-25 30.86 30.96 30.79 30.96 0.0M
2025-07-24 30.76 31.00 30.75 30.95 0.0M
2025-07-23 29.99 30.88 29.99 30.85 0.0M
2025-07-22 29.68 30.07 29.68 30.02 0.0M
2025-07-21 29.62 29.75 29.52 29.61 0.0M
2025-07-18 29.73 29.80 29.64 29.64 0.0M
2025-07-17 29.35 29.65 29.35 29.65 0.0M
2025-07-16 29.42 29.52 29.29 29.52 0.0M
2025-07-15 29.77 29.81 29.35 29.44 0.0M
2025-07-14 29.94 29.96 29.58 29.74 0.0M
2025-07-11 29.94 29.99 28.96 29.94 0.0M
2025-07-10 29.30 29.59 29.26 29.51 0.0M
2025-07-09 29.38 29.40 29.08 29.26 0.0M
2025-07-08 29.34 29.42 29.34 29.40 0.0M
2025-07-07 29.21 29.60 29.13 29.37 0.0M
2025-07-03 29.08 29.25 29.08 29.21 0.0M
2025-07-02 28.52 29.06 28.52 29.06 0.0M
2025-07-01 28.49 28.58 28.37 28.51 0.0M
2025-06-30 28.72 28.72 28.30 28.43 0.0M
2025-06-27 28.78 28.95 28.59 28.67 0.0M
2025-06-26 29.63 29.65 29.41 29.47 0.0M
2025-06-25 29.35 29.45 29.17 29.41 0.0M
2025-06-24 29.97 29.97 29.33 29.40 0.0M
2025-06-23 30.15 30.55 30.15 30.31 0.0M
2025-06-20 30.76 30.76 29.99 30.07 0.0M
2025-06-18 30.70 30.70 30.49 30.54 0.0M
2025-06-17 30.59 30.80 30.59 30.69 0.0M
2025-06-16 31.10 31.20 30.56 30.62 0.0M
2025-06-13 30.75 30.99 30.41 30.99 0.0M
2025-06-12 29.89 30.11 29.89 30.05 0.0M
2025-06-11 29.73 29.81 29.62 29.81 0.0M
2025-06-10 29.60 29.61 29.50 29.58 0.0M
2025-06-09 29.58 29.66 29.41 29.65 0.0M
2025-06-06 29.20 29.50 29.20 29.38 0.0M
2025-06-05 29.37 29.42 29.15 29.18 0.0M
2025-06-04 29.35 29.71 29.35 29.51 0.0M
2025-06-03 29.29 29.55 29.23 29.42 0.0M
2025-06-02 29.55 29.76 29.38 29.71 0.0M
2025-05-30 29.39 29.39 29.14 29.39 0.0M
2025-05-29 29.50 29.50 28.99 29.18 0.0M
2025-05-28 29.38 29.38 28.88 28.95 0.0M
2025-05-27 29.63 29.77 29.51 29.61 0.0M
2025-05-23 29.12 29.78 29.12 29.72 0.0M
2025-05-22 29.65 29.65 29.32 29.32 0.0M
2025-05-21 29.95 29.95 29.65 29.65 0.0M
2025-05-20 29.91 29.94 29.79 29.87 0.0M
2025-05-19 29.93 30.01 29.66 29.85 0.0M
2025-05-16 29.84 30.03 29.70 30.00 0.1M
2025-05-15 29.33 29.33 29.06 29.30 0.0M
2025-05-14 29.15 29.39 29.07 29.07 0.0M
2025-05-13 28.20 28.69 28.20 28.57 0.0M
2025-05-12 28.10 28.27 27.80 28.06 0.0M
2025-05-09 26.93 26.95 26.62 26.75 0.0M
2025-05-08 26.58 26.78 26.38 26.50 0.0M
2025-05-07 26.71 26.90 26.44 26.68 0.0M
2025-05-06 26.91 27.06 26.87 26.87 0.0M
2025-05-05 26.84 27.24 26.84 27.01 0.0M
2025-05-02 26.76 26.94 26.46 26.93 0.0M
2025-05-01 26.35 26.53 26.15 26.25 0.0M
2025-04-30 26.08 26.24 26.00 26.24 0.0M
2025-04-29 26.08 26.57 26.08 26.48 0.0M
2025-04-28 26.22 26.34 26.06 26.23 0.0M
2025-04-25 25.87 26.25 25.85 26.11 0.0M
2025-04-24 25.52 25.81 25.37 25.81 0.0M
2025-04-23 25.16 25.57 25.16 25.45 0.0M
2025-04-22 24.83 25.05 24.63 24.89 0.0M
2025-04-21 24.87 24.93 24.65 24.71 0.0M
2025-04-17 24.63 25.14 24.63 25.05 0.0M
2025-04-16 24.80 24.88 24.48 24.62 0.0M
2025-04-15 25.65 25.65 24.75 24.86 0.0M
2025-04-14 25.27 25.27 25.01 25.16 0.0M
2025-04-11 24.20 25.20 24.20 25.19 0.0M
2025-04-10 24.04 24.04 23.50 23.64 0.0M
2025-04-09 22.62 24.23 22.22 24.19 0.0M
2025-04-08 23.84 23.84 22.37 22.45 0.0M
2025-04-07 22.76 23.75 22.16 23.29 0.0M
2025-04-04 24.05 24.05 22.65 23.02 0.1M
2025-04-03 25.50 25.50 24.75 24.82 0.0M
2025-04-02 26.48 26.62 26.40 26.61 0.0M
2025-04-01 26.48 26.77 26.48 26.61 0.0M
2025-03-31 26.41 26.41 26.03 26.32 0.0M
2025-03-28 26.72 26.75 26.51 26.61 0.0M
2025-03-27 27.50 27.50 26.62 26.83 0.0M
2025-03-26 27.63 27.75 27.63 27.65 0.0M
2025-03-25 27.80 27.89 27.71 27.75 0.0M
2025-03-24 27.52 27.81 27.45 27.69 0.0M
2025-03-21 27.68 27.68 27.28 27.44 0.0M
2025-03-20 27.68 27.88 27.51 27.86 0.0M
2025-03-19 27.72 27.95 27.72 27.94 0.0M
2025-03-18 27.68 27.70 27.47 27.60 0.0M
2025-03-17 27.48 27.92 27.48 27.66 0.0M
2025-03-14 27.11 27.18 26.90 27.17 0.0M
2025-03-13 27.29 27.38 27.04 27.08 0.0M
2025-03-12 27.20 27.33 27.04 27.27 0.0M
2025-03-11 27.39 27.41 27.03 27.21 0.0M
2025-03-10 27.50 27.50 26.92 27.33 0.0M
2025-03-07 27.34 27.80 27.34 27.60 0.0M
2025-03-06 27.08 27.35 26.91 27.18 0.0M
2025-03-05 27.24 27.38 26.91 27.14 0.0M
2025-03-04 26.67 27.26 26.52 27.08 0.0M
2025-03-03 27.18 27.29 26.60 26.68 0.0M
2025-02-28 26.90 27.20 26.84 26.96 0.0M
2025-02-27 27.50 27.59 27.02 27.05 0.0M
2025-02-26 27.60 27.99 27.52 27.62 0.0M
2025-02-25 27.82 27.95 27.58 27.67 0.0M
2025-02-24 27.59 27.68 27.53 27.68 0.0M
2025-02-21 27.85 27.85 27.53 27.56 0.0M
2025-02-20 27.87 27.94 27.80 27.94 0.0M
2025-02-19 28.00 28.00 27.76 27.84 0.0M
2025-02-18 28.15 28.28 28.01 28.09 0.0M
2025-02-14 28.20 28.41 27.93 28.05 0.0M
2025-02-13 27.99 28.18 27.83 28.00 0.0M
2025-02-12 28.45 28.55 28.31 28.38 0.0M
2025-02-11 28.24 28.52 28.24 28.45 0.0M
2025-02-10 27.87 28.12 27.76 28.10 0.0M
2025-02-07 27.97 28.08 27.70 27.75 0.0M
2025-02-06 28.10 28.14 27.61 27.72 0.0M
2025-02-05 27.86 28.06 27.79 28.03 0.0M
2025-02-04 27.26 28.04 27.26 27.92 0.0M
2025-02-03 27.02 27.35 26.81 27.17 0.0M
2025-01-31 27.68 27.86 27.40 27.66 0.0M
2025-01-30 27.26 27.73 27.26 27.63 0.0M
2025-01-29 26.96 27.46 26.96 27.28 0.0M
2025-01-28 27.02 27.09 26.70 26.92 0.0M
2025-01-27 26.82 27.25 26.82 27.05 0.0M
2025-01-24 27.23 27.23 26.81 26.86 0.0M
2025-01-23 27.09 27.30 27.09 27.19 0.0M
2025-01-22 27.01 27.05 26.90 26.90 0.0M
2025-01-21 27.42 27.42 26.96 27.05 0.0M
2025-01-17 27.45 27.82 27.27 27.56 0.0M
2025-01-16 28.35 28.42 27.84 27.92 0.0M
2025-01-15 28.72 28.81 28.57 28.61 0.0M
2025-01-14 28.63 28.63 28.43 28.61 0.0M
2025-01-13 28.40 28.57 28.30 28.57 0.0M
2025-01-10 28.26 28.46 28.25 28.41 0.0M
2025-01-08 28.33 28.33 28.02 28.32 0.0M
2025-01-07 28.30 28.53 28.30 28.53 0.0M
2025-01-06 28.62 28.74 28.28 28.28 0.0M
2025-01-03 28.79 28.86 28.32 28.45 0.0M
2025-01-02 28.29 28.74 28.29 28.54 0.0M