SonicShares Global Shipping ETF (BOAT)

NYSEARCA: BOAT · Real-Time Price · USD

41.91

+0.43 (1.04%)

At close: Feb 27, 2026, 4:00 PM EST

41.82

-0.09 (-0.21%)

After-hours: Feb 27, 2026, 8:00 PM EST

BOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.48	41.96	41.31	41.91	41.91	1.04%	77,566
Feb 26, 2026	41.07	41.50	40.50	41.48	41.48	1.32%	35,137
Feb 25, 2026	41.02	41.12	40.53	40.94	40.94	0.86%	25,341
Feb 24, 2026	40.20	40.70	40.20	40.59	40.59	1.58%	40,695
Feb 23, 2026	40.16	40.21	39.57	39.96	39.96	-0.47%	45,404
Feb 20, 2026	39.90	40.38	39.77	40.15	40.15	1.47%	68,920
Feb 19, 2026	39.25	39.64	39.12	39.57	39.57	1.31%	88,264
Feb 18, 2026	38.69	39.19	38.52	39.06	39.06	1.55%	49,689
Feb 17, 2026	37.83	38.48	37.75	38.46	38.46	1.72%	55,373
Feb 13, 2026	37.08	37.81	37.08	37.81	37.81	1.83%	30,248
Feb 12, 2026	37.57	37.75	36.84	37.13	37.13	-0.91%	26,070
Feb 11, 2026	36.85	37.50	36.85	37.47	37.47	2.18%	36,615
Feb 10, 2026	36.65	36.76	36.64	36.67	36.67	0.63%	9,785
Feb 9, 2026	36.35	36.59	36.11	36.44	36.44	-0.03%	35,155
Feb 6, 2026	35.90	36.49	35.90	36.45	36.45	3.05%	20,881
Feb 5, 2026	35.50	35.68	35.37	35.37	35.37	-1.08%	25,369
Feb 4, 2026	36.40	36.46	35.67	35.76	35.76	-1.09%	62,739
Feb 3, 2026	36.37	36.50	35.53	36.15	36.15	0.48%	75,562
Feb 2, 2026	35.88	36.01	35.50	35.98	35.98	0.46%	73,001
Jan 30, 2026	35.52	35.93	35.50	35.81	35.81	-0.61%	261,955
Jan 29, 2026	35.85	36.28	35.29	36.03	36.03	1.62%	32,973
Jan 28, 2026	34.95	35.55	34.95	35.46	35.46	1.61%	22,138
Jan 27, 2026	34.45	35.04	34.45	34.89	34.89	1.88%	32,822
Jan 26, 2026	34.30	34.60	34.20	34.25	34.25	0.44%	18,043
Jan 23, 2026	33.93	34.24	33.93	34.10	34.10	0.15%	10,784
Jan 22, 2026	33.97	34.12	33.83	34.05	34.05	0.30%	16,291
Jan 21, 2026	33.70	34.05	33.49	33.95	33.95	1.96%	6,723
Jan 20, 2026	33.33	33.58	33.20	33.29	33.29	-0.41%	13,516
Jan 16, 2026	33.64	33.71	33.38	33.43	33.43	-1.25%	11,787
Jan 15, 2026	34.01	34.01	33.36	33.85	33.85	-0.58%	16,080
Jan 14, 2026	34.01	34.29	33.85	34.05	34.05	1.04%	20,269
Jan 13, 2026	33.80	34.10	33.69	33.70	33.70	-0.20%	14,035
Jan 12, 2026	33.50	33.77	33.37	33.77	33.77	1.62%	8,425
Jan 9, 2026	33.29	33.50	33.07	33.23	33.23	-0.06%	10,821
Jan 8, 2026	32.75	33.25	32.75	33.25	33.25	1.53%	26,772
Jan 7, 2026	32.13	32.75	32.13	32.75	32.75	2.60%	12,392
Jan 6, 2026	31.60	32.01	31.60	31.92	31.92	1.60%	17,969
Jan 5, 2026	31.48	31.60	31.28	31.42	31.42	-0.27%	14,114
Jan 2, 2026	31.57	31.57	31.25	31.50	31.50	-0.20%	7,511
Dec 31, 2025	31.60	31.61	31.30	31.56	31.56	-0.49%	16,246
Dec 30, 2025	31.86	31.88	31.66	31.72	31.72	-2.77%	12,941
Dec 29, 2025	32.38	32.64	32.37	32.62	31.77	0.76%	10,224
Dec 26, 2025	32.41	32.41	32.21	32.38	31.53	-0.05%	3,919
Dec 24, 2025	32.38	32.43	32.23	32.39	31.54	0.56%	2,489
Dec 23, 2025	32.00	32.21	32.00	32.21	31.37	0.34%	6,635
Dec 22, 2025	31.68	32.10	31.68	32.10	31.26	1.55%	4,682
Dec 19, 2025	32.01	32.07	31.61	31.61	30.79	-1.66%	9,827
Dec 18, 2025	32.33	32.38	32.08	32.15	31.31	0.27%	2,626
Dec 17, 2025	32.30	32.30	32.06	32.06	31.22	-0.68%	5,781
Dec 16, 2025	32.56	32.61	32.19	32.28	31.44	-0.86%	6,833
Dec 15, 2025	32.71	32.71	32.22	32.56	31.71	0.49%	8,385
Dec 12, 2025	32.75	32.82	32.29	32.40	31.55	-1.44%	7,020
Dec 11, 2025	32.61	32.90	32.61	32.87	32.01	0.63%	5,098
Dec 10, 2025	32.56	32.90	32.33	32.67	31.81	-0.07%	20,873
Dec 9, 2025	32.88	32.88	32.65	32.69	31.84	-0.49%	13,448
Dec 8, 2025	32.85	33.00	32.75	32.85	31.99	0.40%	7,824
Dec 5, 2025	32.85	32.93	32.69	32.72	31.87	-0.16%	6,374
Dec 4, 2025	33.00	33.03	32.71	32.77	31.92	0.36%	27,375
Dec 3, 2025	32.61	32.77	32.58	32.65	31.80	0.87%	9,761
Dec 2, 2025	32.23	32.37	32.20	32.37	31.52	0.17%	2,740
Dec 1, 2025	32.39	32.55	32.21	32.31	31.47	0.45%	11,261
Nov 28, 2025	32.07	32.25	32.07	32.17	31.33	0.68%	3,185
Nov 26, 2025	32.56	32.56	31.88	31.95	31.12	-0.60%	6,531
Nov 25, 2025	31.97	32.45	31.97	32.15	31.31	0.56%	7,604
Nov 24, 2025	32.25	32.26	31.77	31.97	31.13	-0.55%	4,706
Nov 21, 2025	32.00	32.21	31.73	32.14	31.31	1.30%	4,424
Nov 20, 2025	32.12	32.74	31.61	31.73	30.90	-1.74%	10,991
Nov 19, 2025	32.13	32.89	32.05	32.30	31.45	-0.09%	7,566
Nov 18, 2025	32.38	32.45	32.13	32.32	31.48	-0.44%	4,417
Nov 17, 2025	32.59	32.67	32.34	32.47	31.62	-0.15%	6,531
Nov 14, 2025	32.26	32.89	32.18	32.52	31.67	0.01%	5,635
Nov 13, 2025	32.65	32.71	32.37	32.51	31.66	-0.33%	6,901
Nov 12, 2025	32.76	32.76	32.51	32.62	31.77	0.46%	9,083
Nov 11, 2025	32.54	32.89	32.40	32.47	31.62	-0.12%	3,662
Nov 10, 2025	32.32	32.60	32.26	32.51	31.66	0.96%	17,980
Nov 7, 2025	31.90	32.30	31.90	32.20	31.36	1.02%	9,598
Nov 6, 2025	31.64	32.00	31.64	31.88	31.05	0.48%	41,157
Nov 5, 2025	31.37	31.85	31.37	31.73	30.90	1.52%	13,403
Nov 4, 2025	31.70	31.70	31.21	31.25	30.43	-2.53%	10,563
Nov 3, 2025	32.09	32.20	31.93	32.06	31.22	-0.09%	4,982
Oct 31, 2025	31.87	32.09	31.71	32.09	31.25	0.91%	4,798
Oct 30, 2025	31.80	32.00	31.52	31.80	30.97	-0.41%	13,351
Oct 29, 2025	32.00	32.14	31.86	31.93	31.10	1.08%	11,469
Oct 28, 2025	31.14	31.78	31.14	31.59	30.76	0.97%	10,773
Oct 27, 2025	31.28	31.45	31.06	31.28	30.47	1.47%	6,843
Oct 24, 2025	30.87	31.36	30.83	30.83	30.03	-0.87%	11,819
Oct 23, 2025	30.41	31.28	30.41	31.10	30.29	2.15%	11,807
Oct 22, 2025	30.90	30.90	30.20	30.45	29.65	0.77%	2,130
Oct 21, 2025	30.46	30.46	30.21	30.21	29.42	-1.83%	4,060
Oct 20, 2025	30.85	30.88	30.70	30.78	29.97	0.75%	6,955
Oct 17, 2025	30.00	30.60	30.00	30.55	29.75	0.94%	3,523
Oct 16, 2025	30.17	30.55	30.15	30.26	29.47	0.84%	11,903
Oct 15, 2025	29.88	30.08	29.74	30.01	29.23	0.90%	112,157
Oct 14, 2025	29.49	29.88	29.32	29.75	28.97	0.32%	43,042
Oct 13, 2025	29.41	29.87	29.41	29.65	28.88	1.29%	12,544
Oct 10, 2025	29.89	30.13	29.12	29.27	28.51	-2.43%	12,258
Oct 9, 2025	29.92	30.63	29.92	30.00	29.22	-0.07%	4,162
Oct 8, 2025	30.10	30.32	29.93	30.02	29.24	-0.46%	12,723
Oct 7, 2025	30.80	30.80	30.15	30.16	29.37	-2.39%	9,702
Oct 6, 2025	30.88	31.24	30.88	30.90	30.09	-1.40%	16,334