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
2022-12-30 27.73 27.79 27.55 27.79 0.0M
2022-12-29 27.73 27.97 27.73 27.82 0.0M
2022-12-28 28.31 28.31 27.66 27.66 0.0M
2022-12-27 28.59 28.61 28.35 28.52 0.0M
2022-12-23 28.93 29.20 28.79 29.20 0.0M
2022-12-22 29.25 29.25 28.60 28.92 0.0M
2022-12-21 29.37 29.37 28.92 29.13 0.0M
2022-12-20 28.47 28.85 28.39 28.69 0.0M
2022-12-19 28.52 28.53 28.27 28.28 0.0M
2022-12-16 29.07 29.16 28.95 29.05 0.0M
2022-12-15 28.67 28.96 28.65 28.84 0.0M
2022-12-14 29.06 29.19 28.80 28.92 0.0M
2022-12-13 29.51 29.61 29.13 29.20 0.0M
2022-12-12 28.43 28.94 28.43 28.83 0.0M
2022-12-09 28.30 28.50 28.30 28.30 0.0M
2022-12-08 27.76 28.14 27.76 27.97 0.0M
2022-12-07 27.93 27.93 27.52 27.53 0.0M
2022-12-06 28.43 28.43 28.01 28.06 0.0M
2022-12-05 29.13 29.16 28.68 28.68 0.0M
2022-12-02 28.20 28.98 28.20 28.95 0.0M
2022-12-01 29.10 29.10 28.83 28.88 0.0M
2022-11-30 28.80 29.20 28.65 29.15 0.0M
2022-11-29 27.96 28.46 27.96 28.27 0.0M
2022-11-28 28.45 28.45 28.10 28.10 0.0M
2022-11-25 28.31 28.65 28.31 28.65 0.0M
2022-11-23 28.44 28.44 28.39 28.39 0.0M
2022-11-22 28.12 28.29 28.07 28.20 0.0M
2022-11-21 27.45 27.84 27.45 27.84 0.0M
2022-11-18 28.00 28.00 27.78 27.93 0.0M
2022-11-17 28.03 28.26 28.03 28.26 0.0M
2022-11-16 28.15 28.25 28.05 28.05 0.0M
2022-11-15 28.77 28.93 28.38 28.55 0.0M
2022-11-14 28.39 28.75 28.39 28.39 0.0M
2022-11-11 28.20 28.39 28.16 28.37 0.0M
2022-11-10 27.88 27.88 27.57 27.78 0.0M
2022-11-09 27.54 27.54 27.01 27.01 0.0M
2022-11-08 27.63 27.84 27.53 27.63 0.0M
2022-11-07 27.24 27.37 27.24 27.33 0.0M
2022-11-04 26.61 26.80 26.48 26.73 0.0M
2022-11-03 25.57 25.84 25.57 25.72 0.0M
2022-11-02 26.18 26.48 25.80 25.80 0.0M
2022-11-01 26.01 26.21 26.01 26.21 0.0M
2022-10-31 25.40 25.51 25.40 25.50 0.0M
2022-10-28 25.61 25.61 25.26 25.50 0.0M
2022-10-27 26.29 26.29 25.95 25.95 0.0M
2022-10-26 26.54 26.70 26.54 26.58 0.0M
2022-10-25 26.10 26.57 26.07 26.53 0.0M
2022-10-24 26.06 26.09 25.89 26.09 0.0M
2022-10-21 25.92 26.21 25.92 26.19 0.0M
2022-10-20 25.88 25.91 25.45 25.51 0.0M
2022-10-19 26.12 26.21 25.88 25.93 0.0M
2022-10-18 26.38 26.41 26.26 26.41 0.0M
2022-10-17 25.98 26.20 25.87 25.95 0.0M
2022-10-14 25.45 25.51 25.22 25.38 0.0M
2022-10-13 24.26 25.36 24.26 25.23 0.0M
2022-10-12 24.42 24.73 24.40 24.61 0.0M
2022-10-11 24.41 24.53 24.12 24.29 0.0M
2022-10-10 24.77 24.77 24.38 24.46 0.0M
2022-10-07 24.71 24.81 24.55 24.74 0.0M
2022-10-06 24.62 24.84 24.62 24.72 0.0M
2022-10-05 24.60 24.83 24.28 24.69 0.0M
2022-10-04 24.95 25.13 24.89 25.10 0.0M
2022-10-03 24.37 24.67 24.37 24.55 0.0M
2022-09-30 23.90 24.28 23.89 23.89 0.0M
2022-09-29 24.24 24.24 23.58 23.83 0.0M
2022-09-28 25.33 25.33 24.48 24.94 0.0M
2022-09-27 25.96 26.06 25.82 26.02 0.0M
2022-09-26 25.76 25.99 25.60 25.64 0.0M
2022-09-23 26.61 26.61 25.82 26.00 0.0M
2022-09-22 27.70 27.90 27.35 27.50 0.0M
2022-09-21 28.38 28.38 27.85 27.94 0.0M
2022-09-20 27.89 27.98 27.79 27.94 0.0M
2022-09-19 27.38 27.99 27.24 27.99 0.0M
2022-09-16 28.10 28.10 27.72 27.95 0.0M
2022-09-15 28.86 28.87 28.56 28.56 0.0M
2022-09-14 29.04 29.41 29.04 29.26 0.0M
2022-09-13 28.90 28.95 28.52 28.52 0.0M
2022-09-12 29.28 29.29 28.90 29.11 0.0M
2022-09-09 28.29 28.89 28.29 28.89 0.0M
2022-09-08 27.71 27.99 27.66 27.97 0.0M
2022-09-07 28.01 28.05 27.84 28.02 0.0M
2022-09-06 28.50 28.68 28.27 28.34 0.0M
2022-09-02 28.95 29.04 28.59 28.74 0.0M
2022-09-01 29.03 29.04 28.77 28.88 0.1M
2022-08-31 29.76 29.93 29.72 29.73 0.0M
2022-08-30 30.15 30.15 29.68 29.68 0.0M
2022-08-29 30.34 30.64 30.33 30.41 0.0M
2022-08-26 31.45 31.45 30.68 30.70 0.0M
2022-08-25 31.70 31.70 31.53 31.59 0.0M
2022-08-24 31.48 31.48 31.25 31.35 0.0M
2022-08-23 31.55 31.58 31.26 31.26 0.0M
2022-08-22 31.40 31.64 31.16 31.51 0.0M
2022-08-19 32.01 32.01 31.56 31.69 0.0M
2022-08-18 32.01 32.33 32.01 32.23 0.0M
2022-08-17 32.00 32.21 31.94 32.06 0.0M
2022-08-16 32.32 32.40 32.10 32.38 0.0M
2022-08-15 32.16 32.29 31.82 32.15 0.0M
2022-08-12 33.22 33.38 32.90 33.30 0.0M
2022-08-11 33.77 33.78 33.37 33.50 0.0M
2022-08-10 33.19 33.21 33.04 33.13 0.0M
2022-08-09 32.68 32.72 32.60 32.64 0.0M
2022-08-08 32.52 32.87 32.52 32.59 0.0M
2022-08-05 32.08 32.59 32.08 32.53 0.0M
2022-08-04 32.13 32.13 31.92 31.94 0.0M
2022-08-03 31.95 32.20 31.95 32.15 0.0M
2022-08-02 32.46 32.46 31.83 32.17 0.0M
2022-08-01 32.15 32.56 32.15 32.44 0.0M
2022-07-29 31.79 32.13 31.79 32.13 0.0M
2022-07-28 31.86 31.86 31.25 31.64 0.1M
2022-07-27 30.80 31.37 30.80 31.36 0.0M
2022-07-26 30.51 30.51 30.26 30.36 0.0M
2022-07-25 30.60 30.65 30.47 30.64 0.0M
2022-07-22 30.86 30.86 30.35 30.45 0.0M
2022-07-21 30.48 30.75 30.27 30.75 0.1M
2022-07-20 29.95 30.32 29.95 30.32 0.0M
2022-07-19 29.55 30.26 29.55 30.14 0.0M
2022-07-18 28.82 29.29 28.75 29.04 0.0M
2022-07-15 27.73 28.07 27.73 28.07 0.0M
2022-07-14 27.20 27.43 27.01 27.43 0.0M
2022-07-13 27.09 27.53 27.09 27.48 0.0M
2022-07-12 27.23 27.33 27.08 27.13 0.0M
2022-07-11 27.43 27.43 27.23 27.29 0.0M
2022-07-08 27.86 28.02 27.74 27.90 0.0M
2022-07-07 27.23 27.87 27.23 27.67 0.0M
2022-07-06 27.04 27.04 26.26 26.49 0.0M
2022-07-05 27.20 27.21 26.80 27.21 0.0M
2022-07-01 28.00 28.09 27.31 27.83 0.0M
2022-06-30 28.10 28.44 27.96 28.35 0.0M
2022-06-29 29.00 29.00 28.60 28.62 0.0M
2022-06-28 29.68 29.70 29.17 29.19 0.0M
2022-06-27 30.33 30.96 30.33 30.87 0.0M
2022-06-24 29.50 29.84 29.41 29.75 0.0M
2022-06-23 29.51 29.51 28.97 29.28 0.0M
2022-06-22 30.64 30.64 29.98 29.98 0.0M
2022-06-21 30.48 31.43 30.00 31.24 0.1M
2022-06-17 30.72 30.74 30.40 30.48 0.0M
2022-06-16 30.91 30.91 30.50 30.66 0.0M
2022-06-15 31.91 32.31 31.54 32.14 0.0M
2022-06-14 31.54 32.11 31.54 31.72 0.0M
2022-06-13 31.98 32.01 31.12 31.15 0.1M
2022-06-10 32.85 33.07 32.58 32.86 0.0M
2022-06-09 34.25 34.25 33.15 33.16 0.0M
2022-06-08 37.00 37.00 35.32 35.34 0.1M
2022-06-07 37.13 37.55 37.10 37.55 0.0M
2022-06-06 37.61 37.76 37.28 37.34 0.0M
2022-06-03 37.13 37.38 36.94 37.37 0.0M
2022-06-02 37.07 37.59 37.00 37.43 0.0M
2022-06-01 36.86 37.05 36.42 36.88 0.0M
2022-05-31 36.90 36.90 36.13 36.20 0.2M
2022-05-27 37.54 37.61 37.00 37.61 0.0M
2022-05-26 36.98 37.38 36.92 37.33 0.2M
2022-05-25 36.27 36.82 36.24 36.69 0.0M
2022-05-24 36.35 36.45 36.01 36.37 0.0M
2022-05-23 35.94 36.48 35.75 36.44 0.0M
2022-05-20 35.22 35.54 34.79 35.13 0.0M
2022-05-19 33.95 34.87 33.67 34.65 0.0M
2022-05-18 34.95 34.95 34.10 34.11 0.0M
2022-05-17 34.99 35.12 34.55 34.93 0.0M
2022-05-16 33.47 34.35 33.47 34.23 0.0M
2022-05-13 32.72 33.76 32.72 33.69 0.0M
2022-05-12 32.34 32.38 31.70 32.16 0.0M
2022-05-11 32.79 33.17 32.26 32.37 0.0M
2022-05-10 32.16 32.60 31.90 32.20 0.0M
2022-05-09 32.79 32.86 31.57 31.57 0.0M
2022-05-06 33.32 33.70 33.11 33.43 0.0M
2022-05-05 33.78 34.01 32.88 33.32 0.0M
2022-05-04 33.54 34.32 33.35 34.29 0.0M
2022-05-03 32.68 33.40 32.68 33.36 0.0M
2022-05-02 32.06 32.48 31.97 32.39 0.0M
2022-04-29 32.44 32.61 31.81 31.81 0.0M
2022-04-28 32.11 32.39 31.62 32.32 0.0M
2022-04-27 31.02 31.88 31.02 31.71 0.0M
2022-04-26 30.62 30.70 30.13 30.33 0.0M
2022-04-25 31.60 34.70 29.81 30.50 0.0M
2022-04-22 32.54 32.75 32.00 32.02 0.0M
2022-04-21 33.29 33.42 32.39 32.44 0.1M
2022-04-20 33.62 33.66 33.11 33.27 0.0M
2022-04-19 33.21 33.60 33.19 33.60 0.0M
2022-04-18 32.81 32.93 32.38 32.87 0.0M
2022-04-14 32.33 32.71 32.28 32.55 0.1M
2022-04-13 31.42 32.01 31.42 31.97 0.1M
2022-04-12 31.31 31.43 31.15 31.15 0.0M
2022-04-11 32.49 32.49 31.19 31.20 0.0M
2022-04-08 31.90 32.34 31.90 32.22 0.0M
2022-04-07 31.90 31.98 31.45 31.74 0.0M
2022-04-06 33.64 33.64 31.91 31.98 0.1M
2022-04-05 34.06 34.06 33.11 33.31 0.0M
2022-04-04 34.87 34.87 34.13 34.23 0.0M
2022-04-01 34.92 35.22 34.74 34.93 0.1M
2022-03-31 34.59 34.94 34.56 34.56 0.0M
2022-03-30 34.47 34.78 34.46 34.61 0.0M
2022-03-29 34.55 34.55 33.52 34.33 0.1M
2022-03-28 35.24 35.24 34.79 35.13 0.1M
2022-03-25 35.06 35.06 34.61 34.97 0.0M
2022-03-24 36.00 36.00 35.23 35.35 0.1M
2022-03-23 36.72 36.72 35.82 36.18 0.0M
2022-03-22 36.45 36.81 36.40 36.47 0.0M
2022-03-21 36.50 36.60 36.21 36.52 0.1M
2022-03-18 36.09 36.61 36.03 36.61 0.0M
2022-03-17 35.77 36.04 35.77 35.91 0.1M
2022-03-16 35.28 35.96 35.06 35.85 0.1M
2022-03-15 34.08 34.13 33.48 34.10 0.0M
2022-03-14 35.02 35.09 34.30 34.47 0.0M
2022-03-11 35.14 35.43 34.58 34.89 0.1M
2022-03-10 34.27 34.55 34.09 34.50 0.0M
2022-03-09 34.46 34.55 34.22 34.30 0.0M
2022-03-08 33.69 34.05 33.18 33.77 0.1M
2022-03-07 34.64 34.80 34.04 34.11 0.0M
2022-03-04 34.65 34.71 34.15 34.70 0.0M
2022-03-03 34.89 35.04 34.38 34.53 0.1M
2022-03-02 33.62 33.99 33.25 33.85 0.1M
2022-03-01 34.17 34.25 33.13 33.37 0.2M
2022-02-28 33.85 34.25 33.64 34.12 0.0M
2022-02-25 33.28 33.84 33.01 33.75 0.1M
2022-02-24 31.73 32.87 30.62 32.84 0.0M
2022-02-23 33.18 33.24 32.58 32.61 0.0M
2022-02-22 32.75 33.10 32.12 32.83 0.1M
2022-02-18 33.04 33.39 32.87 32.95 0.0M
2022-02-17 32.82 33.22 32.80 32.81 0.0M
2022-02-16 32.33 32.83 32.33 32.74 0.0M
2022-02-15 32.01 32.61 32.01 32.43 0.2M
2022-02-14 31.81 32.00 31.68 31.78 0.0M
2022-02-11 32.36 32.67 31.76 31.92 0.0M
2022-02-10 31.79 32.56 31.79 32.25 0.1M
2022-02-09 31.47 31.90 31.45 31.84 0.1M
2022-02-08 31.00 31.08 30.80 31.04 0.0M
2022-02-07 30.41 30.78 30.36 30.64 0.0M
2022-02-04 30.00 30.27 29.74 30.12 0.0M
2022-02-03 29.96 30.33 29.90 29.91 0.0M
2022-02-02 30.65 30.65 30.43 30.50 0.0M
2022-02-01 29.90 30.38 29.90 30.32 0.0M
2022-01-31 29.58 29.91 29.48 29.87 0.0M
2022-01-28 28.88 29.09 28.63 29.08 0.0M
2022-01-27 28.72 28.88 28.53 28.62 0.0M
2022-01-26 28.73 28.93 28.31 28.42 0.0M
2022-01-25 27.80 28.34 27.47 28.16 0.0M
2022-01-24 28.46 28.46 27.30 28.29 0.0M
2022-01-21 29.32 29.32 28.70 28.73 0.0M
2022-01-20 30.03 30.26 29.63 29.63 0.0M
2022-01-19 30.46 30.46 30.07 30.10 0.0M
2022-01-18 30.68 30.79 30.46 30.55 0.0M
2022-01-14 31.45 31.45 31.20 31.36 0.0M
2022-01-13 31.35 31.44 31.08 31.08 0.0M
2022-01-12 31.09 31.11 30.96 31.10 0.0M
2022-01-11 30.07 30.69 30.03 30.50 0.0M
2022-01-10 30.33 30.33 29.87 30.07 0.0M
2022-01-07 30.38 30.72 30.27 30.58 0.0M
2022-01-06 30.42 30.65 30.35 30.35 0.0M
2022-01-05 30.82 31.00 30.40 30.40 0.0M
2022-01-04 30.91 31.00 30.87 30.95 0.0M
2022-01-03 29.80 30.69 29.80 30.54 0.0M