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
2023-12-29 30.04 30.05 29.90 29.92 0.0M
2023-12-28 30.17 30.25 30.00 30.05 0.1M
2023-12-27 30.44 30.47 30.26 30.34 0.1M
2023-12-26 31.00 31.00 30.31 30.37 0.1M
2023-12-22 31.81 32.09 31.76 32.04 0.1M
2023-12-21 30.97 31.27 30.97 31.27 0.0M
2023-12-20 30.88 31.05 30.50 30.58 0.1M
2023-12-19 30.24 30.49 30.21 30.49 0.0M
2023-12-18 30.41 30.52 30.05 30.20 0.1M
2023-12-15 28.50 29.05 28.50 28.97 0.1M
2023-12-14 27.96 28.12 27.85 27.98 0.0M
2023-12-13 27.26 27.60 27.05 27.60 0.0M
2023-12-12 27.50 27.52 27.35 27.47 0.0M
2023-12-11 27.58 27.59 27.52 27.55 0.0M
2023-12-08 27.61 27.72 27.57 27.71 0.0M
2023-12-07 27.82 27.83 27.57 27.67 0.0M
2023-12-06 28.32 28.44 28.00 28.02 0.0M
2023-12-05 28.62 28.62 28.12 28.12 0.0M
2023-12-04 28.88 29.00 28.74 28.81 0.0M
2023-12-01 28.34 28.83 28.33 28.83 0.0M
2023-11-30 28.00 28.19 27.94 28.12 0.0M
2023-11-29 28.30 28.30 28.06 28.10 0.0M
2023-11-28 28.67 28.67 28.46 28.51 0.0M
2023-11-27 28.80 28.84 28.65 28.67 0.0M
2023-11-24 28.56 28.83 28.56 28.83 0.0M
2023-11-22 28.28 28.33 28.10 28.33 0.0M
2023-11-21 28.37 28.37 28.02 28.28 0.0M
2023-11-20 28.13 28.39 28.09 28.17 0.0M
2023-11-17 27.81 28.09 27.81 27.95 0.0M
2023-11-16 27.70 27.86 27.42 27.57 0.0M
2023-11-15 28.01 28.28 27.81 28.00 0.0M
2023-11-14 27.72 28.08 27.64 28.01 0.0M
2023-11-13 27.55 27.68 27.34 27.57 0.0M
2023-11-10 27.51 27.68 27.45 27.60 0.0M
2023-11-09 27.21 27.77 27.21 27.35 0.0M
2023-11-08 27.32 27.32 27.06 27.22 0.0M
2023-11-07 27.61 27.61 27.27 27.34 0.0M
2023-11-06 28.15 28.18 27.75 27.88 0.0M
2023-11-03 28.50 28.50 28.10 28.39 0.1M
2023-11-02 28.46 28.73 28.36 28.73 0.0M
2023-11-01 28.00 28.33 27.99 28.31 0.0M
2023-10-31 27.90 27.96 27.60 27.87 0.0M
2023-10-30 28.33 28.42 27.90 28.06 0.0M
2023-10-27 27.91 28.21 27.84 27.99 0.2M
2023-10-26 27.52 27.52 27.33 27.45 0.0M
2023-10-25 27.64 27.65 27.56 27.65 0.0M
2023-10-24 27.53 27.83 27.53 27.68 0.1M
2023-10-23 27.15 27.37 27.05 27.31 0.0M
2023-10-20 27.46 27.46 27.29 27.31 0.0M
2023-10-19 27.61 27.61 27.40 27.53 0.0M
2023-10-18 27.94 27.98 27.63 27.68 0.0M
2023-10-17 28.00 28.14 28.00 28.04 0.0M
2023-10-16 27.93 28.01 27.93 27.93 0.0M
2023-10-13 27.96 27.96 27.81 27.87 0.0M
2023-10-12 28.00 28.00 27.76 27.77 0.0M
2023-10-11 27.95 28.00 27.71 27.84 0.0M
2023-10-10 28.13 28.33 28.11 28.20 0.0M
2023-10-09 27.93 28.11 27.93 28.11 0.0M
2023-10-06 27.46 27.89 27.46 27.81 0.0M
2023-10-05 27.03 27.43 27.00 27.42 0.0M
2023-10-04 26.94 27.04 26.48 26.70 0.0M
2023-10-03 27.41 27.41 27.11 27.21 0.0M
2023-10-02 28.00 28.00 27.60 27.60 0.0M
2023-09-29 28.29 28.29 27.90 27.97 0.0M
2023-09-28 28.01 28.36 28.01 28.30 0.0M
2023-09-27 28.12 28.21 27.96 28.14 0.0M
2023-09-26 28.13 28.31 28.09 28.16 0.0M
2023-09-25 28.61 28.74 28.50 28.69 0.0M
2023-09-22 28.96 28.96 28.82 28.82 0.0M
2023-09-21 28.90 29.10 28.86 28.86 0.0M
2023-09-20 28.98 29.16 28.92 28.92 0.0M
2023-09-19 28.64 28.81 28.64 28.76 0.0M
2023-09-18 28.16 28.46 28.16 28.46 0.0M
2023-09-15 28.26 28.37 28.14 28.20 0.0M
2023-09-14 28.15 28.27 28.12 28.12 0.0M
2023-09-13 27.84 27.90 27.67 27.77 0.0M
2023-09-12 27.87 27.99 27.84 27.93 0.0M
2023-09-11 28.19 28.19 27.93 28.01 0.0M
2023-09-08 27.73 27.91 27.73 27.88 0.0M
2023-09-07 27.83 27.83 27.73 27.73 0.0M
2023-09-06 28.07 28.07 27.90 27.95 0.0M
2023-09-05 28.25 28.29 27.97 28.10 0.0M
2023-09-01 28.47 28.47 28.30 28.34 0.0M
2023-08-31 28.30 28.36 28.06 28.10 0.0M
2023-08-30 28.49 28.49 28.37 28.46 0.0M
2023-08-29 28.44 28.61 28.37 28.60 0.0M
2023-08-28 28.12 28.29 28.09 28.09 0.0M
2023-08-25 27.80 27.86 27.63 27.86 0.0M
2023-08-24 28.00 28.03 27.81 27.85 0.0M
2023-08-23 28.05 28.11 27.93 28.02 0.0M
2023-08-22 28.30 28.30 28.11 28.16 0.0M
2023-08-21 28.33 28.33 28.26 28.30 0.0M
2023-08-18 28.09 28.42 28.09 28.34 0.0M
2023-08-17 28.46 28.49 28.28 28.28 0.0M
2023-08-16 28.50 28.50 28.25 28.25 0.0M
2023-08-15 28.71 28.81 28.64 28.71 0.0M
2023-08-14 28.63 28.75 28.48 28.68 0.0M
2023-08-11 28.86 28.86 28.76 28.76 0.0M
2023-08-10 29.22 29.38 29.03 29.03 0.0M
2023-08-09 28.99 29.15 28.99 29.10 0.0M
2023-08-08 28.77 28.89 28.63 28.89 0.0M
2023-08-07 28.81 28.89 28.70 28.89 0.0M
2023-08-04 28.90 29.02 28.82 28.82 0.0M
2023-08-03 28.71 28.89 28.71 28.81 0.0M
2023-08-02 28.49 28.49 28.17 28.38 0.0M
2023-08-01 28.76 28.76 28.51 28.68 0.0M
2023-07-31 28.82 28.94 28.65 28.90 0.0M
2023-07-28 28.38 28.62 28.38 28.61 0.0M
2023-07-27 27.77 28.12 27.74 27.80 0.0M
2023-07-26 27.56 27.82 27.52 27.78 0.0M
2023-07-25 27.47 27.80 27.47 27.59 0.0M
2023-07-24 27.35 27.62 27.35 27.55 0.0M
2023-07-21 27.57 27.57 27.25 27.40 0.0M
2023-07-20 27.99 27.99 27.64 27.68 0.0M
2023-07-19 27.77 27.96 27.77 27.87 0.0M
2023-07-18 27.44 27.66 27.43 27.60 0.0M
2023-07-17 27.37 27.56 27.37 27.47 0.0M
2023-07-14 27.96 27.96 27.50 27.55 0.0M
2023-07-13 27.67 27.82 27.61 27.82 0.0M
2023-07-12 27.55 27.77 27.40 27.59 0.0M
2023-07-11 26.97 27.20 26.84 27.20 0.0M
2023-07-10 26.77 26.77 26.71 26.71 0.0M
2023-07-07 26.65 26.96 26.65 26.89 0.0M
2023-07-06 26.54 26.54 26.25 26.44 0.0M
2023-07-05 26.80 26.83 26.59 26.80 0.0M
2023-07-03 26.48 26.58 26.47 26.47 0.0M
2023-06-30 26.16 26.20 26.03 26.10 0.0M
2023-06-29 25.59 25.81 25.55 25.68 0.0M
2023-06-28 25.72 25.81 25.53 25.76 0.0M
2023-06-27 25.84 26.12 25.64 25.97 0.0M
2023-06-26 28.01 28.19 27.99 27.99 0.0M
2023-06-23 27.83 27.94 27.70 27.79 0.0M
2023-06-22 28.36 28.38 28.18 28.30 0.0M
2023-06-21 28.24 28.34 28.24 28.34 0.0M
2023-06-20 28.45 28.45 28.08 28.13 0.0M
2023-06-16 28.87 28.91 28.71 28.81 0.0M
2023-06-15 28.79 29.08 28.73 29.08 0.0M
2023-06-14 28.57 28.88 28.57 28.70 0.0M
2023-06-13 28.74 28.75 28.40 28.51 0.0M
2023-06-12 28.22 28.27 27.94 28.09 0.0M
2023-06-09 28.43 28.45 28.28 28.40 0.0M
2023-06-08 28.28 28.53 28.28 28.38 0.0M
2023-06-07 27.74 27.82 27.56 27.81 0.0M
2023-06-06 27.25 27.53 27.01 27.52 0.0M
2023-06-05 27.85 27.85 27.44 27.48 0.0M
2023-06-02 27.62 27.87 27.62 27.83 0.0M
2023-06-01 26.93 27.40 26.93 27.28 0.0M
2023-05-31 26.97 27.07 26.69 26.75 0.0M
2023-05-30 27.53 27.53 27.29 27.43 0.0M
2023-05-26 27.58 27.77 27.48 27.63 0.0M
2023-05-25 27.67 27.67 27.35 27.35 0.0M
2023-05-24 27.89 27.92 27.66 27.75 0.0M
2023-05-23 28.29 28.29 28.02 28.03 0.0M
2023-05-22 28.51 28.57 28.33 28.33 0.0M
2023-05-19 28.19 28.39 28.19 28.39 0.0M
2023-05-18 28.05 28.16 27.79 28.07 0.0M
2023-05-17 28.13 28.13 27.90 28.08 0.0M
2023-05-16 28.35 28.55 28.13 28.23 0.0M
2023-05-15 28.68 28.83 28.58 28.67 0.0M
2023-05-12 29.22 29.22 28.53 28.73 0.0M
2023-05-11 28.84 29.09 28.81 28.96 0.0M
2023-05-10 28.91 28.92 28.77 28.92 0.0M
2023-05-09 28.70 28.80 28.60 28.78 0.0M
2023-05-08 28.78 28.86 28.58 28.79 0.0M
2023-05-05 28.01 28.87 28.01 28.68 0.0M
2023-05-04 28.23 28.23 27.93 28.05 0.0M
2023-05-03 28.80 28.98 28.64 28.73 0.0M
2023-05-02 29.41 29.41 28.73 28.93 0.0M
2023-05-01 29.90 30.12 29.71 29.81 0.0M
2023-04-28 29.88 30.26 29.73 30.19 0.0M
2023-04-27 30.08 30.26 29.99 30.26 0.0M
2023-04-26 30.50 30.50 30.09 30.19 0.0M
2023-04-25 31.20 31.20 30.64 30.64 0.0M
2023-04-24 31.25 31.63 31.25 31.59 0.0M
2023-04-21 31.59 31.59 31.17 31.28 0.0M
2023-04-20 31.91 32.15 31.71 31.78 0.0M
2023-04-19 32.28 32.28 31.91 32.00 0.0M
2023-04-18 32.81 32.94 32.81 32.86 0.0M
2023-04-17 32.07 32.56 32.07 32.56 0.0M
2023-04-14 31.61 31.80 31.51 31.69 0.0M
2023-04-13 31.10 31.50 31.10 31.48 0.0M
2023-04-12 30.62 30.62 30.52 30.52 0.0M
2023-04-11 30.01 30.41 30.01 30.35 0.0M
2023-04-10 29.50 29.72 29.50 29.68 0.0M
2023-04-06 29.42 29.49 29.42 29.49 0.0M
2023-04-05 29.66 29.71 29.40 29.71 0.0M
2023-04-04 29.86 29.86 29.71 29.78 0.0M
2023-04-03 29.95 29.95 29.35 29.55 0.0M
2023-03-31 30.40 30.54 30.36 30.43 0.0M
2023-03-30 30.95 30.95 30.74 30.76 0.0M
2023-03-29 30.51 30.54 30.35 30.37 0.0M
2023-03-28 30.63 30.63 30.41 30.53 0.0M
2023-03-27 30.60 30.82 30.51 30.72 0.0M
2023-03-24 30.40 30.69 30.26 30.57 0.0M
2023-03-23 31.39 31.52 30.86 30.86 0.0M
2023-03-22 30.85 31.13 30.68 30.68 0.0M
2023-03-21 30.36 31.02 30.36 30.96 0.0M
2023-03-20 30.06 30.29 30.04 30.22 0.0M
2023-03-17 30.34 30.34 30.00 30.02 0.0M
2023-03-16 30.10 30.30 29.91 30.29 0.0M
2023-03-15 30.33 30.52 30.09 30.33 0.0M
2023-03-14 30.66 31.18 30.65 30.89 0.0M
2023-03-13 30.50 30.65 30.21 30.43 0.0M
2023-03-10 31.38 31.38 30.72 30.82 0.0M
2023-03-09 31.77 31.79 31.10 31.10 0.0M
2023-03-08 31.40 31.58 31.35 31.50 0.0M
2023-03-07 31.59 31.59 31.13 31.16 0.0M
2023-03-06 32.10 32.10 31.68 31.74 0.0M
2023-03-03 31.96 32.31 31.96 32.24 0.0M
2023-03-02 31.81 31.89 31.67 31.89 0.0M
2023-03-01 31.80 31.86 31.61 31.70 0.0M
2023-02-28 31.26 31.48 31.25 31.25 0.0M
2023-02-27 31.29 31.64 31.26 31.54 0.0M
2023-02-24 31.18 31.20 31.00 31.16 0.0M
2023-02-23 30.56 31.06 30.55 30.98 0.0M
2023-02-22 30.25 30.25 30.10 30.14 0.0M
2023-02-21 30.38 30.46 30.18 30.18 0.0M
2023-02-17 30.29 30.32 30.23 30.27 0.0M
2023-02-16 30.22 30.44 30.08 30.35 0.0M
2023-02-15 30.31 30.31 29.92 30.22 0.0M
2023-02-14 30.00 30.35 30.00 30.32 0.0M
2023-02-13 29.95 30.24 29.95 30.20 0.0M
2023-02-10 30.01 30.01 29.67 29.82 0.0M
2023-02-09 30.06 30.37 30.06 30.11 0.0M
2023-02-08 29.65 29.74 29.58 29.64 0.0M
2023-02-07 29.19 29.51 29.16 29.50 0.0M
2023-02-06 28.91 29.09 28.91 28.98 0.0M
2023-02-03 28.95 29.23 28.95 29.00 0.0M
2023-02-02 29.14 29.33 29.10 29.15 0.0M
2023-02-01 28.68 29.49 28.68 29.40 0.0M
2023-01-31 28.01 28.24 28.01 28.24 0.0M
2023-01-30 27.79 28.03 27.79 27.82 0.0M
2023-01-27 27.81 28.00 27.81 28.00 0.0M
2023-01-26 27.82 27.82 27.45 27.68 0.0M
2023-01-25 27.83 27.91 27.56 27.91 0.0M
2023-01-24 28.17 28.28 28.12 28.17 0.0M
2023-01-23 28.50 28.66 28.40 28.42 0.0M
2023-01-20 28.49 28.49 28.39 28.49 0.0M
2023-01-19 28.00 28.07 27.79 28.05 0.0M
2023-01-18 28.38 28.51 28.08 28.08 0.0M
2023-01-17 28.11 28.44 28.11 28.28 0.0M
2023-01-13 27.67 27.89 27.65 27.89 0.0M
2023-01-12 27.41 27.69 27.25 27.69 0.0M
2023-01-11 27.74 27.74 27.42 27.42 0.0M
2023-01-10 27.37 27.66 27.37 27.66 0.0M
2023-01-09 27.35 27.54 27.27 27.27 0.0M
2023-01-06 26.61 27.10 26.61 27.00 0.0M
2023-01-05 26.07 26.33 26.07 26.27 0.0M
2023-01-04 26.85 26.85 26.43 26.43 0.0M
2023-01-03 28.10 28.10 27.19 27.25 0.0M