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
2024-12-31 28.02 28.02 27.78 27.97 0.0M
2024-12-30 27.79 27.89 27.65 27.78 0.1M
2024-12-27 27.96 28.00 27.65 27.81 0.0M
2024-12-26 30.45 30.45 30.23 30.34 0.0M
2024-12-24 30.09 30.38 30.02 30.38 0.0M
2024-12-23 29.08 29.82 29.08 29.82 0.0M
2024-12-20 28.66 29.11 28.66 28.88 0.0M
2024-12-19 29.21 29.21 28.82 28.87 0.0M
2024-12-18 29.38 29.63 28.87 29.01 0.0M
2024-12-17 29.40 29.40 29.08 29.30 0.0M
2024-12-16 29.97 29.97 29.66 29.76 0.0M
2024-12-13 30.31 30.31 30.01 30.24 0.0M
2024-12-12 29.96 29.96 29.82 29.89 0.0M
2024-12-11 30.57 30.57 30.03 30.13 0.0M
2024-12-10 30.52 30.62 30.44 30.51 0.0M
2024-12-09 30.80 30.99 30.75 30.75 0.0M
2024-12-06 30.90 30.90 30.35 30.44 0.0M
2024-12-05 30.89 31.01 30.87 30.92 0.0M
2024-12-04 31.11 31.11 30.75 30.83 0.0M
2024-12-03 30.94 31.24 30.94 31.09 0.0M
2024-12-02 30.65 30.79 30.55 30.76 0.0M
2024-11-29 30.76 30.77 30.71 30.71 0.0M
2024-11-27 30.81 31.00 30.75 30.78 0.0M
2024-11-26 31.59 31.59 31.12 31.12 0.0M
2024-11-25 32.10 32.10 31.58 31.70 0.0M
2024-11-22 32.07 32.27 32.07 32.20 0.0M
2024-11-21 32.77 32.77 32.28 32.43 0.0M
2024-11-20 33.09 33.10 32.82 32.83 0.0M
2024-11-19 32.76 32.99 32.76 32.91 0.0M
2024-11-18 32.74 33.08 32.74 33.00 0.0M
2024-11-15 32.59 32.73 32.36 32.36 0.0M
2024-11-14 32.51 32.66 32.38 32.38 0.0M
2024-11-13 31.88 32.25 31.88 32.14 0.0M
2024-11-12 31.84 31.85 31.50 31.59 0.0M
2024-11-11 32.18 32.18 31.93 31.95 0.0M
2024-11-08 32.57 32.57 32.16 32.26 0.0M
2024-11-07 32.84 33.02 32.71 32.85 0.0M
2024-11-06 31.95 32.26 31.76 32.13 0.0M
2024-11-05 32.85 32.94 32.79 32.90 0.0M
2024-11-04 32.56 32.74 32.48 32.48 0.0M
2024-11-01 32.64 32.73 32.40 32.40 0.0M
2024-10-31 31.86 32.28 31.75 32.27 0.0M
2024-10-30 32.01 32.01 31.42 31.53 0.0M
2024-10-29 32.37 32.39 32.17 32.32 0.0M
2024-10-28 32.41 32.48 32.40 32.45 0.0M
2024-10-25 32.48 32.70 32.42 32.48 0.0M
2024-10-24 32.54 32.54 32.33 32.46 0.0M
2024-10-23 33.04 33.04 32.39 32.50 0.0M
2024-10-22 33.95 33.95 33.57 33.66 0.0M
2024-10-21 33.82 33.93 33.52 33.88 0.0M
2024-10-18 33.52 33.74 33.43 33.52 0.0M
2024-10-17 33.23 33.23 32.92 33.05 0.0M
2024-10-16 33.12 33.37 33.06 33.19 0.0M
2024-10-15 33.39 33.39 32.83 32.86 0.0M
2024-10-14 34.00 34.00 33.80 33.92 0.0M
2024-10-11 33.96 34.00 33.81 33.90 0.0M
2024-10-10 33.89 33.90 33.70 33.88 0.0M
2024-10-09 33.76 33.76 33.48 33.70 0.0M
2024-10-08 34.40 34.40 33.99 34.07 0.0M
2024-10-07 34.55 34.91 34.47 34.75 0.0M
2024-10-04 34.65 34.65 34.28 34.40 0.0M
2024-10-03 35.85 35.88 35.64 35.77 0.0M
2024-10-02 35.96 36.10 35.76 35.86 0.0M
2024-10-01 35.49 35.73 35.19 35.50 0.0M
2024-09-30 35.81 35.91 35.41 35.52 0.0M
2024-09-27 35.66 36.09 35.47 35.59 0.0M
2024-09-26 35.37 35.77 35.20 35.71 0.0M
2024-09-25 35.61 35.70 35.19 35.24 0.0M
2024-09-24 35.38 35.87 35.38 35.87 0.0M
2024-09-23 34.41 34.74 34.31 34.72 0.0M
2024-09-20 34.48 34.48 34.04 34.30 0.0M
2024-09-19 34.43 34.74 34.17 34.68 0.0M
2024-09-18 33.74 34.05 33.65 33.74 0.0M
2024-09-17 33.54 33.63 33.45 33.56 0.0M
2024-09-16 33.16 33.25 32.91 33.18 0.0M
2024-09-13 32.76 32.90 32.58 32.73 0.0M
2024-09-12 32.02 32.50 32.02 32.23 0.0M
2024-09-11 31.36 31.80 31.21 31.77 0.0M
2024-09-10 31.70 31.70 31.10 31.29 0.0M
2024-09-09 31.62 31.73 31.54 31.64 0.0M
2024-09-06 32.30 32.30 31.61 31.71 0.0M
2024-09-05 32.30 32.48 32.23 32.26 0.0M
2024-09-04 32.50 32.90 32.39 32.39 0.0M
2024-09-03 32.78 32.78 32.36 32.50 0.0M
2024-08-30 33.55 33.77 33.53 33.66 0.0M
2024-08-29 33.03 33.43 33.03 33.37 0.0M
2024-08-28 33.51 33.51 33.08 33.23 0.0M
2024-08-27 33.73 33.92 33.62 33.79 0.0M
2024-08-26 33.65 33.88 33.57 33.59 0.0M
2024-08-23 33.34 33.74 33.34 33.69 0.0M
2024-08-22 33.53 33.83 33.38 33.43 0.0M
2024-08-21 33.65 33.80 33.58 33.62 0.0M
2024-08-20 34.71 34.71 33.32 33.42 0.0M
2024-08-19 33.65 34.14 33.65 34.05 0.0M
2024-08-16 33.51 33.63 33.41 33.62 0.0M
2024-08-15 33.48 33.72 33.18 33.69 0.0M
2024-08-14 33.19 33.31 33.01 33.01 0.0M
2024-08-13 33.00 33.00 32.63 32.75 0.0M
2024-08-12 32.68 32.95 32.62 32.64 0.0M
2024-08-09 32.19 32.24 32.01 32.21 0.0M
2024-08-08 32.16 32.24 31.88 32.01 0.0M
2024-08-07 32.72 32.72 31.84 32.11 0.0M
2024-08-06 31.74 32.30 31.72 32.00 0.0M
2024-08-05 31.35 31.88 30.59 31.56 0.0M
2024-08-02 33.52 33.52 32.53 32.75 0.0M
2024-08-01 34.52 34.52 33.53 33.66 0.0M
2024-07-31 34.43 34.44 34.17 34.17 0.0M
2024-07-30 33.47 33.78 33.35 33.74 0.0M
2024-07-29 33.42 33.72 33.31 33.36 0.0M
2024-07-26 33.00 33.07 32.89 32.95 0.0M
2024-07-25 33.32 33.32 33.00 33.00 0.0M
2024-07-24 33.90 34.14 33.24 33.42 0.0M
2024-07-23 33.99 34.02 33.76 34.02 0.0M
2024-07-22 33.50 34.25 33.50 34.25 0.0M
2024-07-19 33.28 33.28 32.86 33.10 0.0M
2024-07-18 34.22 34.22 33.46 33.46 0.0M
2024-07-17 34.24 34.24 33.89 33.89 0.0M
2024-07-16 34.04 34.48 33.83 34.30 0.0M
2024-07-15 34.00 34.31 33.85 33.88 0.0M
2024-07-12 34.35 34.49 33.95 34.00 0.0M
2024-07-11 34.70 34.72 34.39 34.46 0.1M
2024-07-10 34.98 35.19 34.65 35.14 0.0M
2024-07-09 34.95 35.02 34.62 34.82 0.1M
2024-07-08 35.74 35.74 35.00 35.03 0.1M
2024-07-05 37.20 37.20 36.57 36.61 0.0M
2024-07-03 37.75 38.00 37.75 37.92 0.0M
2024-07-02 37.35 37.56 37.35 37.39 0.0M
2024-07-01 37.05 37.05 36.81 37.00 0.0M
2024-06-28 36.97 37.08 36.57 36.57 0.0M
2024-06-27 36.82 36.82 36.34 36.34 0.0M
2024-06-26 36.61 36.84 36.40 36.73 0.0M
2024-06-25 37.26 37.32 37.01 37.10 0.0M
2024-06-24 37.18 37.50 36.98 37.44 0.0M
2024-06-21 37.04 37.11 36.88 37.06 0.0M
2024-06-20 36.80 37.27 36.71 37.06 0.0M
2024-06-18 35.94 36.53 35.94 36.38 0.0M
2024-06-17 35.36 35.66 35.33 35.64 0.0M
2024-06-14 35.70 35.78 35.33 35.34 0.0M
2024-06-13 36.20 36.20 35.48 35.57 0.0M
2024-06-12 36.48 36.55 36.22 36.53 0.0M
2024-06-11 36.55 36.55 35.80 35.83 0.1M
2024-06-10 37.77 38.09 37.62 37.96 0.0M
2024-06-07 38.07 38.15 37.82 37.88 0.0M
2024-06-06 38.57 38.57 38.05 38.17 0.0M
2024-06-05 38.15 38.48 38.05 38.43 0.0M
2024-06-04 38.65 38.65 38.01 38.05 0.1M
2024-06-03 38.82 38.83 38.31 38.72 0.1M
2024-05-31 38.32 38.42 38.08 38.31 0.0M
2024-05-30 37.85 38.10 37.76 38.10 0.0M
2024-05-29 38.10 38.19 37.93 38.00 0.0M
2024-05-28 38.29 38.44 38.05 38.27 0.0M
2024-05-24 36.91 37.44 36.91 37.39 0.0M
2024-05-23 36.74 36.89 36.32 36.46 0.0M
2024-05-22 36.81 36.81 36.26 36.40 0.1M
2024-05-21 37.05 37.30 36.99 37.30 0.0M
2024-05-20 36.82 37.15 36.82 37.07 0.0M
2024-05-17 36.70 36.78 36.55 36.74 0.0M
2024-05-16 36.62 36.77 36.40 36.65 0.0M
2024-05-15 36.83 36.85 36.53 36.78 0.0M
2024-05-14 36.55 36.65 36.32 36.65 0.0M
2024-05-13 36.19 36.59 36.19 36.53 0.0M
2024-05-10 35.81 36.09 35.81 35.84 0.0M
2024-05-09 34.86 35.60 34.86 35.42 0.0M
2024-05-08 33.84 34.50 33.84 34.48 0.0M
2024-05-07 33.55 33.89 33.52 33.84 0.0M
2024-05-06 33.40 33.50 33.32 33.39 0.0M
2024-05-03 33.20 33.33 33.10 33.27 0.0M
2024-05-02 32.57 33.05 32.57 33.01 0.0M
2024-05-01 32.39 32.60 32.03 32.42 0.0M
2024-04-30 32.67 32.94 32.50 32.59 0.0M
2024-04-29 32.20 32.47 32.20 32.44 0.0M
2024-04-26 31.95 32.23 31.93 32.08 0.0M
2024-04-25 31.25 31.69 31.17 31.58 0.0M
2024-04-24 31.36 31.51 31.25 31.34 0.0M
2024-04-23 30.94 31.35 30.94 31.32 0.0M
2024-04-22 30.70 31.09 30.70 31.03 0.0M
2024-04-19 30.43 30.71 30.43 30.60 0.0M
2024-04-18 30.18 30.26 29.93 30.00 0.0M
2024-04-17 30.28 30.44 30.18 30.23 0.0M
2024-04-16 30.02 30.18 29.80 29.98 0.0M
2024-04-15 30.60 30.71 30.34 30.34 0.0M
2024-04-12 30.85 30.98 30.32 30.37 0.0M
2024-04-11 30.86 31.03 30.69 30.97 0.0M
2024-04-10 30.00 30.28 30.00 30.18 0.0M
2024-04-09 30.48 30.50 30.08 30.12 0.0M
2024-04-08 30.59 30.59 30.38 30.40 0.0M
2024-04-05 30.55 30.64 30.40 30.50 0.0M
2024-04-04 31.02 31.02 30.56 30.60 0.0M
2024-04-03 30.31 30.99 30.31 30.94 0.1M
2024-04-02 30.15 30.17 30.01 30.16 0.0M
2024-04-01 30.00 30.13 29.99 30.07 0.0M
2024-03-28 29.92 30.01 29.91 30.00 0.0M
2024-03-27 29.65 29.98 29.65 29.98 0.0M
2024-03-26 29.63 29.63 29.45 29.53 0.0M
2024-03-25 29.75 29.87 29.68 29.69 0.0M
2024-03-22 30.31 30.31 30.12 30.12 0.0M
2024-03-21 30.40 30.64 30.40 30.64 0.0M
2024-03-20 30.28 30.54 30.05 30.48 0.0M
2024-03-19 30.50 30.53 30.40 30.42 0.0M
2024-03-18 30.97 30.97 30.58 30.66 0.0M
2024-03-15 31.10 31.10 30.90 30.95 0.0M
2024-03-14 31.17 31.23 30.96 30.98 0.0M
2024-03-13 31.45 31.45 31.11 31.11 0.0M
2024-03-12 31.22 31.46 31.11 31.45 0.0M
2024-03-11 31.17 31.21 30.93 31.09 0.0M
2024-03-08 31.26 31.49 31.15 31.22 0.0M
2024-03-07 30.89 31.11 30.84 30.97 0.0M
2024-03-06 30.93 31.07 30.90 30.96 0.0M
2024-03-05 30.90 31.09 30.81 31.00 0.0M
2024-03-04 31.39 31.39 31.00 31.00 0.0M
2024-03-01 31.35 31.68 31.35 31.47 0.0M
2024-02-29 31.12 31.22 31.00 31.09 0.0M
2024-02-28 31.40 31.40 30.88 30.98 0.0M
2024-02-27 31.13 31.19 31.00 31.01 0.0M
2024-02-26 31.67 31.67 31.35 31.41 0.0M
2024-02-23 31.60 31.65 31.29 31.56 0.0M
2024-02-22 31.70 31.70 31.40 31.52 0.0M
2024-02-21 31.25 31.61 31.19 31.40 0.0M
2024-02-20 31.45 31.45 31.02 31.02 0.0M
2024-02-16 31.42 31.60 31.22 31.22 0.0M
2024-02-15 30.92 31.31 30.92 31.13 0.0M
2024-02-14 31.08 31.10 30.88 31.05 0.0M
2024-02-13 30.95 30.95 30.57 30.69 0.0M
2024-02-12 30.69 31.22 30.65 31.12 0.1M
2024-02-09 30.70 30.70 30.47 30.50 0.1M
2024-02-08 31.20 31.20 30.68 30.94 0.1M
2024-02-07 31.32 31.68 31.23 31.60 0.0M
2024-02-06 31.05 31.42 31.05 31.27 0.1M
2024-02-05 30.78 30.91 30.53 30.86 0.1M
2024-02-02 31.28 31.28 30.59 30.82 0.0M
2024-02-01 31.74 31.87 30.64 31.28 0.1M
2024-01-31 31.86 31.86 31.53 31.54 0.0M
2024-01-30 31.70 31.97 31.58 31.96 0.0M
2024-01-29 32.01 32.01 31.57 31.78 0.0M
2024-01-26 31.77 31.92 31.57 31.87 0.0M
2024-01-25 32.17 32.17 31.75 31.84 0.0M
2024-01-24 32.00 32.23 31.94 31.98 0.0M
2024-01-23 31.50 31.58 31.40 31.51 0.0M
2024-01-22 31.51 31.67 31.38 31.42 0.0M
2024-01-19 31.63 31.68 31.37 31.61 0.0M
2024-01-18 31.74 31.80 31.61 31.80 0.0M
2024-01-17 31.23 31.54 30.97 31.51 0.1M
2024-01-16 31.87 31.96 31.50 31.52 0.0M
2024-01-12 31.57 31.84 31.42 31.43 0.0M
2024-01-11 30.66 30.80 30.26 30.75 0.0M
2024-01-10 30.86 30.91 30.55 30.72 0.1M
2024-01-09 31.28 31.28 30.78 31.05 0.0M
2024-01-08 31.74 31.75 31.39 31.61 0.2M
2024-01-05 32.00 32.43 31.86 32.25 0.2M
2024-01-04 31.91 32.33 31.91 31.98 0.1M
2024-01-03 30.62 31.12 30.53 31.05 0.1M
2024-01-02 30.38 30.57 30.36 30.46 0.0M