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
2021-12-31 29.58 29.80 29.58 29.75 0.0M
2021-12-30 29.51 29.78 29.46 29.47 0.0M
2021-12-29 29.24 29.64 29.14 29.58 0.0M
2021-12-28 29.31 29.89 29.12 29.14 0.0M
2021-12-27 29.31 29.65 29.31 29.58 0.0M
2021-12-23 29.14 29.42 29.08 29.35 0.0M
2021-12-22 28.68 28.95 28.50 28.82 0.0M
2021-12-21 28.61 28.95 28.44 28.94 0.0M
2021-12-20 28.23 28.35 27.80 28.34 0.1M
2021-12-17 28.31 28.44 28.15 28.27 0.0M
2021-12-16 28.67 28.84 28.49 28.52 0.0M
2021-12-15 27.64 28.09 27.52 28.05 0.0M
2021-12-14 27.93 28.31 27.63 27.77 0.0M
2021-12-13 28.66 28.66 28.34 28.38 0.0M
2021-12-10 29.08 29.08 28.76 28.93 0.0M
2021-12-09 28.97 28.97 28.70 28.80 0.0M
2021-12-08 29.12 29.54 29.10 29.16 0.0M
2021-12-07 28.80 29.36 28.80 29.06 0.0M
2021-12-06 27.84 28.35 27.77 28.24 0.0M
2021-12-03 27.74 27.75 27.35 27.60 0.0M
2021-12-02 26.68 27.30 26.52 27.14 0.0M
2021-12-01 27.21 27.22 26.47 26.47 0.1M
2021-11-30 26.71 27.23 26.71 26.92 0.0M
2021-11-29 27.06 27.06 26.58 26.89 0.0M
2021-11-26 26.28 26.28 25.96 26.12 0.0M
2021-11-24 26.16 26.50 26.16 26.49 0.0M
2021-11-23 26.35 27.98 26.18 26.22 0.0M
2021-11-22 26.64 26.79 26.43 26.48 0.0M
2021-11-19 26.43 26.56 26.40 26.42 0.0M
2021-11-18 26.30 26.43 26.05 26.22 0.0M
2021-11-17 26.62 26.63 26.43 26.52 0.0M
2021-11-16 26.85 26.85 26.42 26.49 0.0M
2021-11-15 27.51 27.51 26.99 27.05 0.0M
2021-11-12 27.38 27.53 27.36 27.53 0.0M
2021-11-11 27.30 27.60 27.30 27.50 0.0M
2021-11-10 27.63 27.63 26.99 27.06 0.0M
2021-11-09 27.67 27.72 27.31 27.61 0.0M
2021-11-08 27.33 27.52 27.32 27.36 0.0M
2021-11-05 27.72 27.72 26.95 27.03 0.0M
2021-11-04 28.34 28.34 27.56 27.72 0.0M
2021-11-03 27.95 28.35 27.77 28.35 0.0M
2021-11-02 27.91 27.91 27.53 27.61 0.0M
2021-11-01 27.66 27.97 27.56 27.91 0.0M
2021-10-29 27.59 27.59 27.35 27.53 0.0M
2021-10-28 26.94 27.17 26.94 27.17 0.0M
2021-10-27 27.30 27.43 26.80 26.80 0.0M
2021-10-26 27.98 27.99 27.50 27.51 0.0M
2021-10-25 27.50 27.80 27.50 27.66 0.0M
2021-10-22 27.33 27.33 27.00 27.31 0.0M
2021-10-21 27.55 27.55 27.10 27.30 0.0M
2021-10-20 27.59 27.59 27.18 27.51 0.0M
2021-10-19 27.42 27.85 27.42 27.74 0.0M
2021-10-18 26.32 26.83 26.32 26.74 0.0M
2021-10-15 26.13 26.15 25.94 26.08 0.0M
2021-10-14 26.58 26.58 26.05 26.05 0.0M
2021-10-13 26.78 26.78 26.52 26.60 0.0M
2021-10-12 26.77 26.93 26.71 26.77 0.0M
2021-10-11 26.73 27.13 26.65 26.65 0.0M
2021-10-08 27.06 27.28 26.71 26.77 0.0M
2021-10-07 27.56 27.66 27.50 27.50 0.0M
2021-10-06 26.91 27.30 26.83 27.22 0.0M
2021-10-05 27.21 27.53 27.21 27.41 0.0M
2021-10-04 28.77 28.77 26.75 26.83 0.0M
2021-10-01 28.13 28.50 28.07 28.44 0.0M
2021-09-30 28.06 28.26 27.91 28.13 0.0M
2021-09-29 29.15 29.15 28.58 28.62 0.0M
2021-09-28 29.36 29.36 28.76 28.96 0.0M
2021-09-27 30.99 30.99 29.92 30.17 0.0M
2021-09-24 30.89 30.89 30.26 30.63 0.1M
2021-09-23 30.48 30.69 30.32 30.65 0.0M
2021-09-22 30.09 30.40 30.09 30.18 0.0M
2021-09-21 29.74 29.74 29.38 29.55 0.0M
2021-09-20 31.04 31.04 29.01 29.32 0.1M
2021-09-17 31.51 31.62 31.00 31.04 0.0M
2021-09-16 31.46 31.59 31.23 31.32 0.1M
2021-09-15 30.72 32.00 30.64 31.23 0.1M
2021-09-14 30.70 30.70 30.30 30.37 0.0M
2021-09-13 30.28 30.50 30.06 30.16 0.0M
2021-09-10 30.05 30.28 29.85 30.00 0.0M
2021-09-09 29.50 30.00 29.50 29.85 0.0M
2021-09-08 29.60 29.94 29.03 29.18 0.0M
2021-09-07 31.63 31.63 29.56 29.91 0.0M
2021-09-03 28.79 29.22 28.79 29.10 0.0M
2021-09-02 28.77 31.15 28.74 28.80 0.0M
2021-09-01 28.18 28.48 28.18 28.43 0.0M
2021-08-31 28.10 28.22 28.00 28.12 0.0M
2021-08-30 29.23 29.23 28.15 28.27 0.0M
2021-08-27 27.32 27.84 27.32 27.84 0.0M
2021-08-26 27.05 27.19 26.74 26.99 0.0M
2021-08-25 26.83 26.94 26.80 26.89 0.0M
2021-08-24 26.46 26.91 26.46 26.84 0.0M
2021-08-23 25.97 26.24 25.88 26.24 0.0M
2021-08-20 25.19 25.39 25.11 25.39 0.0M
2021-08-19 26.17 26.17 25.65 25.90 0.0M
2021-08-18 26.79 27.01 26.72 26.85 0.0M
2021-08-17 26.73 27.07 26.66 26.86 0.0M
2021-08-16 26.45 26.51 26.27 26.48 0.0M
2021-08-13 26.59 26.59 26.42 26.44 0.0M
2021-08-12 26.33 26.52 26.33 26.51 0.0M
2021-08-11 25.99 26.17 25.99 26.17 0.0M
2021-08-10 24.89 25.32 24.86 25.29 0.0M
2021-08-09 25.11 25.11 24.97 25.01 0.0M
2021-08-06 25.58 25.58 24.95 25.15 0.0M
2021-08-05 24.86 25.54 24.86 25.23 0.0M
2021-08-04 24.88 25.05 24.49 24.49 0.0M