Dark

BOAT
SonicShares Global Shipping ETF
stock NYSE ETF

Market Open

Oct 2, 2026 3:20:28 PM EDT

52.36USD+1.296%(+0.67)64,513

51.78Bid 52.82Ask 1.04Spread

Pre-market

Sep 28, 2026 8:26:30 AM EDT

51.05USD-1.238%(-0.64)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

51.69USD+0.272%(+0.14)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	51.8900	52.370000	51.8900	52.3600	+1.296%	64,513	0.000%
2026-10-01	50.9000	51.710000	50.4800	51.6900	+1.155%	75,822	+1.296%
2026-09-30	51.3300	51.800000	50.7700	51.1000	+1.088%	41,641	+2.466%
2026-09-29	50.4000	50.874700	50.1534	50.5500	+0.099%	51,580	+3.581%
2026-09-28	50.7900	51.159900	50.2200	50.5000	-0.825%	47,436	+3.683%
2026-09-25	51.3400	51.590000	50.7500	50.9200	-0.741%	31,466	+2.828%
2026-09-24	51.1300	51.556400	50.8100	51.3000	+0.608%	33,373	+2.066%
2026-09-23	51.9000	51.900000	50.5262	50.9900	-1.753%	126,185	+2.687%
2026-09-22	52.5000	52.500000	51.3000	51.9000	-2.535%	263,099	+0.886%
2026-09-21	53.9100	53.989900	53.0000	53.2500	+0.075%	76,759	-1.671%
2026-09-18	53.2400	53.357200	52.7900	53.2100	-0.412%	83,081	-1.597%
2026-09-17	53.4600	53.930000	53.2000	53.4300	+1.694%	174,007	-2.003%
2026-09-16	52.4100	53.189900	52.3000	52.5400	+0.401%	129,605	-0.343%
2026-09-15	52.2700	52.720000	51.6500	52.3300	-0.076%	100,058	+0.057%
2026-09-14	52.2300	52.449700	51.5500	52.3700	+0.712%	145,163	-0.019%
2026-09-11	51.4300	52.159900	51.2000	52.0000	+1.901%	92,149	+0.692%
2026-09-10	50.9200	51.390000	50.6900	51.0300	+0.433%	42,306	+2.606%
2026-09-09	50.8300	51.050000	50.5800	50.8100	+0.455%	77,354	+3.051%
2026-09-08	51.1400	51.275000	50.3800	50.5800	-0.531%	45,201	+3.519%
2026-09-04	50.2300	51.551900	50.0646	50.8500	+0.993%	63,148	+2.970%
2026-09-03	49.9900	50.422500	49.9100	50.3500	+2.379%	120,286	+3.992%
2026-09-02	48.7200	49.449900	48.5000	49.1800	+1.089%	17,718	+6.466%
2026-09-01	48.9500	49.261300	48.6500	48.6500	-0.021%	18,110	+7.626%
2026-08-31	49.2900	49.570000	48.5700	48.6600	-0.653%	23,519	+7.604%
2026-08-28	49.1800	49.759900	48.5100	48.9800	+0.041%	23,825	+6.901%
2026-08-27	48.0500	48.990000	48.0500	48.9600	+2.106%	36,032	+6.944%
2026-08-26	48.5800	49.334300	47.8000	47.9500	-3.637%	79,971	+9.197%
2026-08-25	49.8800	49.998900	49.5602	49.7600	-0.857%	53,106	+5.225%
2026-08-24	50.0100	50.510000	50.0000	50.1900	+1.006%	63,348	+4.324%
2026-08-21	49.5000	50.000000	49.4670	49.6900	+2.665%	108,417	+5.373%
2026-08-20	48.5100	48.510000	47.9900	48.4000	-0.677%	40,001	+8.182%
2026-08-19	48.6000	48.880000	48.4977	48.7300	+1.946%	47,961	+7.449%
2026-08-18	48.2300	48.239900	47.7004	47.8000	+0.315%	46,427	+9.540%
2026-08-17	47.2100	47.850000	47.1000	47.6500	+2.694%	63,152	+9.885%
2026-08-14	45.8600	46.459900	45.8100	46.4000	+2.068%	33,625	+12.845%
2026-08-13	44.6200	45.609900	44.6200	45.4600	+2.503%	38,720	+15.178%
2026-08-12	43.6500	44.510000	43.6285	44.3500	+2.009%	28,968	+18.061%
2026-08-11	44.1300	44.130000	43.2700	43.4766	-1.489%	19,766	+20.433%
2026-08-10	44.5100	44.510000	44.0846	44.1338	-0.577%	12,606	+18.639%
2026-08-07	44.5100	44.510000	43.9000	44.3900	+1.695%	15,305	+17.954%
2026-08-06	43.4900	43.990000	43.4127	43.6500	+0.913%	9,517	+19.954%
2026-08-05	44.1100	44.110000	43.0000	43.2550	-1.599%	23,676	+21.050%
2026-08-04	44.3600	44.450000	43.4701	43.9578	-0.435%	24,755	+19.114%
2026-08-03	44.2200	44.450000	43.5400	44.1500	+0.204%	115,673	+18.596%
2026-07-31	44.3200	44.320000	43.6800	44.0600	-0.743%	22,763	+18.838%
2026-07-30	43.7300	44.480000	43.7300	44.3900	+2.281%	26,764	+17.954%
2026-07-29	43.5900	43.841600	43.0000	43.4000	+0.185%	21,372	+20.645%
2026-07-28	42.6400	43.390400	42.6400	43.3200	+1.003%	20,912	+20.868%
2026-07-27	43.6600	43.660000	42.4100	42.8900	-1.988%	36,438	+22.080%
2026-07-24	43.5400	43.950000	43.1800	43.7600	+1.626%	70,513	+19.653%
2026-07-23	42.4700	43.060000	42.4700	43.0600	+1.179%	32,667	+21.598%
2026-07-22	42.8100	42.960000	42.5386	42.5581	-0.122%	19,303	+23.032%
2026-07-21	42.1300	42.610000	41.9200	42.6100	+2.040%	25,975	+22.882%
2026-07-20	41.7100	42.069000	41.6600	41.7580	+0.880%	16,155	+25.389%
2026-07-17	41.2900	41.499900	41.0150	41.3939	-0.400%	9,600	+26.492%
2026-07-16	41.8100	42.050000	41.5600	41.5600	-0.845%	12,045	+25.987%
2026-07-15	41.9300	41.930000	41.5450	41.9140	+0.234%	14,481	+24.922%
2026-07-14	41.2500	42.249900	41.2500	41.8160	+3.046%	12,314	+25.215%
2026-07-13	40.6000	41.160000	40.5800	40.5800	+0.198%	15,213	+29.029%
2026-07-10	39.9000	40.500000	39.9000	40.5000	+1.733%	16,662	+29.284%
2026-07-09	40.6100	40.610000	39.6462	39.8100	-2.211%	9,233	+31.525%
2026-07-08	39.9900	40.710000	39.9900	40.7100	+2.622%	11,332	+28.617%
2026-07-07	39.5400	39.790000	39.4800	39.6700	-0.352%	6,707	+31.989%
2026-07-06	39.3000	39.970000	39.3000	39.8100	+2.313%	14,509	+31.525%
2026-07-02	38.0000	39.295000	38.0000	38.9100	+3.196%	27,078	+34.567%
2026-07-01	37.5500	38.000000	37.5400	37.7050	-0.541%	12,794	+38.868%
2026-06-30	38.9800	38.980000	37.5500	37.9100	-1.173%	52,322	+38.117%
2026-06-29	39.5000	39.500000	37.7700	38.3600	-3.156%	32,268	+36.496%
2026-06-26	40.0600	40.500000	39.4600	39.6100	-1.907%	33,912	+32.189%
2026-06-25	42.5200	42.520000	40.3800	40.3800	-2.581%	20,448	+29.668%
2026-06-24	42.0000	42.040000	41.3300	41.4500	-0.695%	8,761	+26.321%
2026-06-23	41.0000	41.940000	41.0000	41.7400	+0.096%	9,862	+25.443%
2026-06-22	40.9800	41.919900	40.9800	41.7000	+1.981%	19,906	+25.564%
2026-06-18	41.2000	41.200000	40.1900	40.8900	-0.801%	27,870	+28.051%
2026-06-17	42.4800	42.480000	41.2000	41.2200	-1.951%	24,711	+27.026%
2026-06-16	42.5900	42.590000	41.7901	42.0400	-1.106%	20,011	+24.548%
2026-06-15	42.6800	42.710000	42.1200	42.5100	+0.141%	29,691	+23.171%
2026-06-12	41.8200	42.629000	41.4800	42.4500	+1.192%	26,797	+23.345%
2026-06-11	41.5000	42.039200	41.5000	41.9500	+2.392%	14,326	+24.815%
2026-06-10	40.7500	41.390000	40.6350	40.9700	+0.037%	14,506	+27.801%
2026-06-09	41.2300	41.379900	40.6500	40.9550	-0.134%	17,242	+27.848%
2026-06-08	41.0100	41.480000	40.8764	41.0100	0.000%	11,815	+27.676%
2026-06-05	40.5600	41.410000	40.5600	41.0100	+0.712%	16,715	+27.676%
2026-06-04	40.7100	40.800000	40.4950	40.7200	+0.518%	11,236	+28.585%
2026-06-03	40.7300	40.730000	40.0750	40.5100	-0.832%	19,760	+29.252%
2026-06-02	40.8000	40.867200	40.5200	40.8500	+0.172%	55,408	+28.176%
2026-06-01	40.1400	40.909900	39.9110	40.7800	+1.640%	42,833	+28.396%
2026-05-29	40.1700	40.320000	39.9000	40.1220	-0.491%	40,974	+30.502%
2026-05-28	40.9700	40.970000	40.2000	40.3200	-2.017%	55,538	+29.861%
2026-05-27	41.6400	41.640000	41.0800	41.1500	-1.977%	19,647	+27.242%
2026-05-26	41.6500	42.210000	41.5200	41.9800	-0.048%	38,433	+24.726%
2026-05-22	42.5200	42.520000	41.6201	42.0000	-2.552%	36,505	+24.667%
2026-05-21	43.1800	43.450000	42.9900	43.1000	-0.737%	19,307	+21.485%
2026-05-20	42.6000	43.520000	42.5786	43.4200	+2.867%	41,422	+20.590%
2026-05-19	42.1900	42.440000	42.0050	42.2100	+0.860%	20,592	+24.046%
2026-05-18	41.4200	42.179900	41.4200	41.8500	+1.185%	24,542	+25.114%
2026-05-15	42.2200	42.220000	41.2300	41.3600	-2.186%	31,984	+26.596%
2026-05-14	42.3600	42.538500	42.0900	42.2842	-0.290%	16,693	+23.829%
2026-05-13	42.7200	42.720000	42.1000	42.4070	-0.289%	12,251	+23.470%
2026-05-12	42.4000	42.650000	42.1000	42.5300	-0.073%	16,029	+23.113%
2026-05-11	42.7600	42.760000	42.2150	42.5609	-0.482%	21,731	+23.024%
2026-05-08	42.6150	42.901000	42.3500	42.7671	+2.314%	21,878	+22.431%
2026-05-07	42.2000	42.348000	41.8000	41.8000	-1.508%	16,635	+25.263%
2026-05-06	42.8900	42.890000	42.0200	42.4400	-1.233%	29,890	+23.374%
2026-05-05	42.0000	42.970000	42.0000	42.9700	+3.492%	25,882	+21.852%
2026-05-04	41.6500	41.980000	41.3800	41.5200	+0.338%	23,778	+26.108%
2026-05-01	40.9400	41.580000	40.9400	41.3800	-0.193%	27,172	+26.535%
2026-04-30	41.3400	41.648300	40.6701	41.4600	+1.867%	22,484	+26.290%
2026-04-29	41.2000	41.355000	40.4200	40.7000	+0.296%	35,677	+28.649%
2026-04-28	40.2200	40.923900	40.2200	40.5800	+0.970%	14,461	+29.029%
2026-04-27	39.9700	40.580000	39.9700	40.1900	-0.446%	20,515	+30.281%
2026-04-24	39.9500	40.490000	39.9500	40.3700	+1.009%	8,928	+29.700%
2026-04-23	39.9500	40.670000	39.8000	39.9666	+0.142%	9,378	+31.009%
2026-04-22	40.1700	40.170000	39.4300	39.9100	-0.250%	29,210	+31.195%
2026-04-21	41.1000	41.439900	40.0100	40.0100	-2.474%	20,478	+30.867%
2026-04-20	41.1500	41.230000	40.5001	41.0250	-0.745%	21,011	+27.629%
2026-04-17	41.5700	41.890000	41.1601	41.3329	+1.207%	41,426	+26.679%
2026-04-16	41.1500	41.150000	40.6720	40.8400	-0.487%	14,321	+28.208%
2026-04-15	41.0300	41.360600	40.9000	41.0400	+0.244%	25,432	+27.583%
2026-04-14	41.3400	41.340000	40.9048	40.9400	-0.896%	42,489	+27.894%
2026-04-13	40.7800	41.430000	40.7800	41.3100	+0.928%	13,074	+26.749%
2026-04-10	41.5100	41.510000	40.6600	40.9300	-1.776%	44,947	+27.926%
2026-04-09	41.7000	41.925000	41.1401	41.6700	+0.216%	21,819	+25.654%
2026-04-08	41.0500	41.660000	41.0200	41.5800	+1.390%	37,933	+25.926%
2026-04-07	41.2500	41.580000	40.7500	41.0100	-0.219%	51,977	+27.676%
2026-04-06	41.1800	41.379900	40.9400	41.1000	-0.024%	47,320	+27.397%
2026-04-02	40.1900	41.150000	40.1900	41.1100	+1.431%	23,391	+27.366%
2026-04-01	40.4800	40.919600	40.3000	40.5300	-0.065%	28,882	+29.188%
2026-03-31	39.9100	40.803674	39.6700	40.5564	+2.648%	25,598	+29.104%
2026-03-30	39.5700	39.960000	39.3200	39.5100	+0.279%	31,767	+32.523%
2026-03-27	39.5700	39.800000	38.9300	39.4000	-1.697%	40,072	+32.893%
2026-03-26	40.6800	40.780700	40.0800	40.0800	-0.487%	18,919	+30.639%
2026-03-25	40.7800	40.809900	40.1501	40.2761	-1.260%	30,631	+30.003%
2026-03-24	40.0000	41.090000	40.0000	40.7900	+1.543%	28,268	+28.365%
2026-03-23	39.6000	40.380000	39.4500	40.1700	+1.388%	57,433	+30.346%
2026-03-20	41.0600	41.060000	39.3801	39.6200	-3.389%	47,731	+32.155%
2026-03-19	40.4100	41.230000	39.8500	41.0100	+1.159%	27,293	+27.676%
2026-03-18	40.0600	41.010000	40.0600	40.5400	+1.629%	39,046	+29.156%
2026-03-17	40.0800	40.100000	39.7000	39.8900	+1.192%	22,712	+31.261%
2026-03-16	38.5300	39.435000	38.5300	39.4200	+3.059%	24,829	+32.826%
2026-03-13	38.6400	38.769500	38.1250	38.2500	-1.848%	74,299	+36.889%
2026-03-12	40.4700	40.470000	38.9000	38.9700	-3.896%	53,118	+34.360%
2026-03-11	41.1500	41.150000	40.0701	40.5500	-0.637%	45,734	+29.125%
2026-03-10	41.0700	41.439900	40.6201	40.8100	-0.995%	44,195	+28.302%
2026-03-09	40.0300	41.290000	40.0300	41.2200	+1.878%	87,939	+27.026%
2026-03-06	40.4650	40.730000	40.1000	40.4600	-1.100%	61,620	+29.412%
2026-03-05	41.6500	41.900000	40.5350	40.9100	-3.126%	153,806	+27.988%
2026-03-04	41.9400	42.599900	41.6600	42.2300	-1.124%	91,852	+23.988%
2026-03-03	42.5000	43.070000	41.5300	42.7100	-0.373%	161,592	+22.594%
2026-03-02	43.1200	43.240000	42.1086	42.8700	+2.291%	252,958	+22.137%
2026-02-27	41.4800	41.960000	41.3100	41.9100	+1.037%	77,655	+24.934%
2026-02-26	41.0700	41.499000	40.5000	41.4800	+1.319%	35,196	+26.230%
2026-02-25	41.0200	41.120000	40.5300	40.9400	+0.862%	26,065	+27.894%
2026-02-24	40.2000	40.700000	40.2000	40.5900	+1.577%	40,877	+28.997%
2026-02-23	40.1600	40.210000	39.5700	39.9600	-0.473%	45,404	+31.031%
2026-02-20	39.9000	40.380000	39.7650	40.1500	+1.466%	69,088	+30.411%
2026-02-19	39.2500	39.640000	39.1200	39.5700	+1.313%	88,310	+32.322%
2026-02-18	38.6900	39.190000	38.5200	39.0570	+1.552%	49,934	+34.060%
2026-02-17	37.8300	38.478500	37.7500	38.4600	+1.722%	55,379	+36.141%
2026-02-13	37.0800	37.809000	37.0794	37.8090	+1.830%	30,257	+38.486%
2026-02-12	37.5700	37.750000	36.8400	37.1297	-0.908%	26,072	+41.019%
2026-02-11	36.8500	37.500000	36.8500	37.4700	+2.182%	36,615	+39.738%
2026-02-10	36.6500	36.762300	36.6380	36.6700	+0.631%	9,786	+42.787%
2026-02-09	36.3500	36.590000	36.1100	36.4400	-0.027%	35,195	+43.688%
2026-02-06	35.9000	36.490000	35.9000	36.4500	+3.053%	20,884	+43.649%
2026-02-05	35.5000	35.679900	35.3700	35.3700	-1.077%	25,416	+48.035%
2026-02-04	36.4000	36.460000	35.6650	35.7550	-1.087%	62,760	+46.441%
2026-02-03	36.3700	36.495000	35.5300	36.1481	+0.481%	75,591	+44.849%
2026-02-02	35.8800	36.010000	35.5000	35.9750	+0.461%	72,892	+45.546%
2026-01-30	35.5200	35.925000	35.5000	35.8100	-0.611%	261,955	+46.216%
2026-01-29	35.8500	36.280000	35.2850	36.0300	+1.617%	32,980	+45.323%
2026-01-28	34.9500	35.550000	34.9500	35.4568	+1.613%	22,516	+47.673%
2026-01-27	34.4500	35.040000	34.4500	34.8939	+1.880%	32,878	+50.055%
2026-01-26	34.3000	34.600000	34.2000	34.2500	+0.440%	18,043	+52.876%
2026-01-23	33.9300	34.240000	33.9300	34.1000	+0.146%	10,857	+53.548%
2026-01-22	33.9700	34.120000	33.8280	34.0502	+0.304%	16,291	+53.773%
2026-01-21	33.7000	34.050000	33.4912	33.9469	+1.963%	6,723	+54.241%
2026-01-20	33.3300	33.580000	33.2000	33.2933	-0.409%	13,516	+57.269%
2026-01-16	33.6400	33.710000	33.3800	33.4300	-1.245%	11,787	+56.626%
2026-01-15	34.0100	34.010000	33.3600	33.8515	-0.583%	16,165	+54.676%
2026-01-14	34.0050	34.290000	33.8500	34.0500	+1.039%	20,269	+53.774%
2026-01-13	33.8000	34.103600	33.6907	33.7000	-0.198%	13,582	+55.371%
2026-01-12	33.5000	33.767000	33.3713	33.7670	+1.616%	8,426	+55.063%
2026-01-09	33.2900	33.500000	33.0700	33.2300	-0.060%	10,768	+57.568%
2026-01-08	32.7500	33.250000	32.7500	33.2500	+1.527%	26,867	+57.474%
2026-01-07	32.1300	32.750000	32.1300	32.7500	+2.601%	12,397	+59.878%
2026-01-06	31.6000	32.010000	31.6000	31.9199	+1.604%	17,969	+64.036%
2026-01-05	31.4800	31.600000	31.2800	31.4160	-0.267%	14,116	+66.667%
2026-01-02	31.5700	31.570000	31.2500	31.5000	-0.200%	7,526	+66.222%
2025-12-31	31.6000	31.605000	31.3000	31.5630	-0.487%	16,246	+65.890%
2025-12-30	31.8600	31.880000	31.6600	31.7174	-2.767%	12,941	+65.083%
2025-12-29	32.3800	32.640000	32.3700	32.6200	+0.757%	10,224	+60.515%
2025-12-26	32.4100	32.410000	32.2068	32.3750	-0.046%	3,919	+61.730%
2025-12-24	32.3800	32.429800	32.2290	32.3900	+0.564%	2,489	+61.655%
2025-12-23	32.0000	32.208500	32.0000	32.2085	+0.338%	6,635	+62.566%
2025-12-22	31.6800	32.100000	31.6800	32.1000	+1.550%	4,682	+63.115%
2025-12-19	32.0100	32.068300	31.6100	31.6100	-1.665%	9,827	+65.644%
2025-12-18	32.3300	32.380000	32.0801	32.1451	+0.265%	2,626	+62.886%
2025-12-17	32.3000	32.300000	32.0600	32.0600	-0.682%	5,781	+63.319%
2025-12-16	32.5600	32.609900	32.1901	32.2800	-0.860%	6,833	+62.206%
2025-12-15	32.7100	32.710000	32.2201	32.5600	+0.494%	8,385	+60.811%
2025-12-12	32.7500	32.820000	32.2879	32.4000	-1.436%	7,020	+61.605%
2025-12-11	32.6100	32.900000	32.6100	32.8720	+0.628%	5,098	+59.284%
2025-12-10	32.5600	32.900000	32.3300	32.6667	-0.071%	20,873	+60.286%
2025-12-09	32.8800	32.880000	32.6500	32.6900	-0.487%	13,448	+60.171%
2025-12-08	32.8450	33.000000	32.7530	32.8500	+0.400%	7,824	+59.391%
2025-12-05	32.8508	32.930000	32.6900	32.7190	-0.156%	6,374	+60.029%
2025-12-04	33.0000	33.026000	32.7072	32.7702	+0.362%	27,375	+59.779%
2025-12-03	32.6100	32.769900	32.5790	32.6521	+0.875%	9,761	+60.357%
2025-12-02	32.2250	32.370000	32.2000	32.3690	+0.170%	2,740	+61.760%
2025-12-01	32.3900	32.554300	32.2100	32.3140	+0.450%	11,261	+62.035%
2025-11-28	32.0700	32.250000	32.0700	32.1691	+0.683%	3,185	+62.765%
2025-11-26	32.5618	32.561800	31.8801	31.9508	-0.603%	6,531	+63.877%
2025-11-25	32.0400	32.448900	31.9700	32.1447	+0.556%	7,604	+62.888%
2025-11-24	32.2500	32.262500	31.7719	31.9670	-0.551%	4,706	+63.794%
2025-11-21	32.0000	32.210000	31.7256	32.1440	+1.296%	4,424	+62.892%
2025-11-20	32.1200	32.740000	31.6100	31.7329	-1.741%	10,991	+65.002%
2025-11-19	32.1300	32.890000	32.0542	32.2950	-0.086%	7,566	+62.130%
2025-11-18	32.3800	32.449900	32.1319	32.3227	-0.442%	4,417	+61.991%
2025-11-17	32.5900	32.667500	32.3400	32.4661	-0.152%	6,531	+61.276%
2025-11-14	32.2550	32.890000	32.1785	32.5155	+0.008%	5,635	+61.031%
2025-11-13	32.6500	32.707300	32.3700	32.5128	-0.329%	6,901	+61.044%
2025-11-12	32.7600	32.760000	32.5100	32.6200	+0.462%	9,083	+60.515%
2025-11-11	32.5400	32.885000	32.4000	32.4700	-0.124%	3,662	+61.257%
2025-11-10	32.3200	32.599000	32.2600	32.5103	+0.958%	17,980	+61.057%
2025-11-07	31.9000	32.300000	31.9000	32.2018	+1.015%	9,598	+62.600%
2025-11-06	31.6400	32.000000	31.6400	31.8782	+0.479%	41,157	+64.250%
2025-11-05	31.3700	31.845200	31.3700	31.7262	+1.524%	13,403	+65.037%
2025-11-04	31.7000	31.700000	31.2100	31.2500	-2.527%	10,563	+67.552%
2025-11-03	32.0900	32.200000	31.9301	32.0601	-0.094%	4,982	+63.318%
2025-10-31	31.8700	32.090300	31.7100	32.0903	+0.913%	4,798	+63.165%
2025-10-30	31.8000	32.000000	31.5200	31.8000	-0.407%	13,351	+64.654%
2025-10-29	32.0000	32.140000	31.8600	31.9300	+1.083%	11,469	+63.984%
2025-10-28	31.1400	31.780000	31.1400	31.5880	+0.977%	10,773	+65.759%
2025-10-27	31.2838	31.450000	31.0600	31.2825	+1.468%	6,843	+67.378%
2025-10-24	30.8700	31.359900	30.8299	30.8299	-0.872%	11,819	+69.835%
2025-10-23	30.4100	31.280000	30.4100	31.1010	+2.151%	11,807	+68.355%
2025-10-22	30.8999	30.899900	30.1950	30.4461	+0.774%	2,130	+71.976%
2025-10-21	30.4582	30.458200	30.2122	30.2122	-1.829%	4,060	+73.307%
2025-10-20	30.8500	30.876800	30.7031	30.7750	+0.749%	6,955	+70.138%
2025-10-17	30.0000	30.596800	30.0000	30.5463	+0.935%	3,523	+71.412%
2025-10-16	30.1700	30.550000	30.1500	30.2633	+0.836%	11,903	+73.015%
2025-10-15	29.8800	30.079500	29.7400	30.0124	+0.898%	112,157	+74.461%
2025-10-14	29.4850	29.879900	29.3200	29.7453	+0.321%	43,042	+76.028%
2025-10-13	29.4100	29.870000	29.4100	29.6500	+1.290%	12,544	+76.594%
2025-10-10	29.8900	30.129600	29.1200	29.2724	-2.425%	12,258	+78.872%
2025-10-09	29.9200	30.630000	29.9200	30.0000	-0.067%	4,162	+74.533%
2025-10-08	30.1000	30.320000	29.9300	30.0200	-0.464%	12,723	+74.417%
2025-10-07	30.8000	30.800000	30.1500	30.1599	-2.395%	9,702	+73.608%
2025-10-06	30.8800	31.240000	30.8800	30.9000	-1.403%	16,334	+69.450%
2025-10-03	31.0210	31.340000	31.0205	31.3398	+0.435%	4,969	+67.072%
2025-10-02	31.3500	31.350000	30.8800	31.2042	-0.402%	14,760	+67.798%
2025-10-01	30.9300	31.410000	30.9300	31.3300	+0.914%	12,225	+67.124%
2025-09-30	31.3300	31.371500	30.9510	31.0462	-0.839%	10,497	+68.652%
2025-09-29	31.7800	31.810000	31.1500	31.3090	-2.781%	16,050	+67.236%
2025-09-26	32.1200	32.320000	32.0501	32.2047	+0.232%	5,245	+62.585%
2025-09-25	32.3900	32.750000	32.0500	32.1300	-1.562%	23,147	+62.963%
2025-09-24	32.8900	33.100000	32.5900	32.6400	-0.790%	8,460	+60.417%
2025-09-23	32.6656	33.049900	32.5800	32.9000	+1.345%	13,623	+59.149%
2025-09-22	32.6600	32.666600	32.4000	32.4634	-1.177%	11,403	+61.289%
2025-09-19	33.4900	33.490000	32.8500	32.8500	-2.101%	16,499	+59.391%
2025-09-18	33.6176	33.656600	33.4379	33.5549	-0.287%	5,456	+56.043%
2025-09-17	33.5500	33.770000	33.5500	33.6515	+0.036%	7,096	+55.595%
2025-09-16	33.8300	33.870000	33.5500	33.6395	+0.058%	5,900	+55.650%
2025-09-15	33.2300	33.690700	32.8500	33.6200	+1.174%	14,538	+55.741%
2025-09-12	33.2700	33.270000	33.0810	33.2300	+0.642%	13,339	+57.568%
2025-09-11	32.9500	33.018000	32.6600	33.0180	+1.127%	6,151	+58.580%
2025-09-10	32.7300	32.960000	32.3000	32.6500	-0.828%	8,422	+60.368%
2025-09-09	32.9200	33.000000	32.5720	32.9226	-0.222%	13,421	+59.040%
2025-09-08	32.4500	33.000000	32.4500	32.9959	+3.008%	42,201	+58.686%
2025-09-05	31.9900	32.187300	31.8100	32.0324	+0.541%	23,789	+63.459%
2025-09-04	31.5789	31.940000	31.5789	31.8600	+0.149%	10,501	+64.344%
2025-09-03	31.5900	31.930000	31.4653	31.8125	+0.928%	11,690	+64.589%
2025-09-02	31.6500	31.710000	31.4000	31.5201	-0.159%	6,807	+66.116%
2025-08-29	31.8000	31.800000	31.3879	31.5704	-1.281%	12,085	+65.852%
2025-08-28	31.6250	32.140000	31.6250	31.9800	+0.825%	6,949	+63.727%
2025-08-27	31.7200	31.820000	31.6000	31.7184	-0.107%	4,096	+65.078%
2025-08-26	31.9800	32.180000	31.5600	31.7525	-0.505%	13,361	+64.900%
2025-08-25	32.1400	32.190000	31.7800	31.9136	-0.779%	6,058	+64.068%
2025-08-22	31.6500	32.249900	31.6500	32.1642	+1.876%	7,516	+62.790%
2025-08-21	31.2100	31.600000	30.6300	31.5720	+1.225%	13,120	+65.843%
2025-08-20	30.8000	31.339900	30.8000	31.1900	+1.393%	5,499	+67.874%
2025-08-19	31.2007	31.200700	30.7100	30.7615	-0.958%	6,648	+70.213%
2025-08-18	30.6800	31.070000	30.6800	31.0592	+0.784%	5,979	+68.581%
2025-08-15	30.7000	31.018000	30.7000	30.8177	-0.410%	3,955	+69.902%
2025-08-14	30.9500	31.135000	30.8400	30.9446	-1.193%	5,472	+69.206%
2025-08-13	31.3100	31.360000	31.2500	31.3182	+0.331%	6,834	+67.187%
2025-08-12	31.1693	31.253500	31.1693	31.2150	+1.659%	4,904	+67.740%
2025-08-11	30.8200	30.980000	30.5800	30.7057	-1.311%	10,236	+70.522%
2025-08-08	31.4175	31.555700	31.0309	31.1135	-0.085%	8,822	+68.287%
2025-08-07	31.1100	31.450000	31.1100	31.1400	-0.151%	7,217	+68.144%
2025-08-06	31.2700	31.360000	31.1872	31.1872	+0.176%	109,607	+67.889%
2025-08-05	30.7200	31.132400	30.7100	31.1324	+2.308%	13,935	+68.185%
2025-08-04	30.0000	30.550000	30.0000	30.4300	+1.686%	7,901	+72.067%
2025-08-01	29.9600	30.105000	29.6800	29.9256	-0.442%	14,146	+74.967%
2025-07-31	30.0100	30.279900	29.9300	30.0586	-1.022%	7,466	+74.193%
2025-07-30	30.7500	30.751000	30.2200	30.3690	-1.224%	6,584	+72.413%
2025-07-29	30.7600	30.840400	30.6700	30.7454	-0.189%	5,597	+70.302%
2025-07-28	30.6400	30.835000	30.6400	30.8037	-0.508%	3,576	+69.980%
2025-07-25	30.8641	30.960900	30.7900	30.9609	+0.044%	3,243	+69.117%
2025-07-24	30.7600	31.000000	30.7501	30.9472	+0.309%	17,467	+69.191%
2025-07-23	29.9900	30.875000	29.9900	30.8520	+2.762%	6,650	+69.713%
2025-07-22	29.6800	30.070000	29.6800	30.0227	+1.386%	10,172	+74.401%
2025-07-21	29.6200	29.750000	29.5200	29.6124	-0.087%	9,210	+76.818%
2025-07-18	29.7300	29.800000	29.6381	29.6381	-0.023%	4,185	+76.664%
2025-07-17	29.3500	29.644900	29.3500	29.6449	+0.440%	2,968	+76.624%
2025-07-16	29.4200	29.514900	29.2923	29.5149	+0.263%	4,588	+77.402%
2025-07-15	29.7700	29.807800	29.3500	29.4374	-1.007%	4,359	+77.869%
2025-07-14	29.9400	29.960000	29.5800	29.7369	-0.678%	5,016	+76.078%
2025-07-11	29.9400	29.986100	28.9601	29.9400	+1.474%	2,959	+74.883%
2025-07-10	29.3000	29.589000	29.2635	29.5050	+0.848%	7,564	+77.461%
2025-07-09	29.3800	29.400400	29.0775	29.2568	-0.487%	7,380	+78.967%
2025-07-08	29.3396	29.415000	29.3396	29.4000	+0.110%	4,703	+78.095%
2025-07-07	29.2100	29.600000	29.1300	29.3678	+0.557%	23,837	+78.291%
2025-07-03	29.0800	29.250000	29.0800	29.2050	+0.499%	4,416	+79.284%
2025-07-02	28.5200	29.060000	28.5200	29.0600	+1.929%	5,405	+80.179%
2025-07-01	28.4900	28.580000	28.3650	28.5100	+0.281%	7,631	+83.655%
2025-06-30	28.7200	28.720000	28.3000	28.4300	-0.837%	30,725	+84.172%
2025-06-27	28.7800	28.950000	28.5900	28.6700	-2.715%	20,533	+82.630%
2025-06-26	29.6300	29.650000	29.4101	29.4700	+0.204%	9,490	+77.672%
2025-06-25	29.3500	29.450000	29.1700	29.4100	+0.034%	6,004	+78.035%
2025-06-24	29.9700	29.970000	29.3300	29.4000	-3.002%	24,335	+78.095%
2025-06-23	30.1500	30.550000	30.1500	30.3100	+0.804%	20,657	+72.748%
2025-06-20	30.7600	30.760000	29.9900	30.0682	-1.546%	14,207	+74.137%
2025-06-18	30.7000	30.700000	30.4900	30.5402	-0.488%	14,476	+71.446%
2025-06-17	30.5931	30.798600	30.5931	30.6899	+0.228%	11,361	+70.610%
2025-06-16	31.1000	31.200000	30.5600	30.6200	-1.194%	20,666	+70.999%
2025-06-13	30.7500	30.990000	30.4100	30.9900	+3.145%	28,773	+68.958%
2025-06-12	29.8912	30.110000	29.8900	30.0450	+0.788%	8,021	+74.272%
2025-06-11	29.7300	29.810000	29.6150	29.8100	+0.795%	7,085	+75.646%
2025-06-10	29.6000	29.610000	29.5000	29.5750	-0.253%	3,076	+77.041%
2025-06-09	29.5800	29.660000	29.4060	29.6500	+0.926%	8,116	+76.594%
2025-06-06	29.2000	29.500000	29.2000	29.3780	+0.679%	23,325	+78.229%
2025-06-05	29.3700	29.415000	29.1500	29.1800	-1.130%	9,885	+79.438%
2025-06-04	29.3500	29.709600	29.3500	29.5135	+0.313%	8,955	+77.410%
2025-06-03	29.2900	29.550000	29.2300	29.4214	-0.971%	7,344	+77.966%
2025-06-02	29.5500	29.762900	29.3834	29.7100	+1.089%	10,778	+76.237%
2025-05-30	29.3850	29.390000	29.1400	29.3900	+0.720%	15,844	+78.156%
2025-05-29	29.5000	29.500000	28.9900	29.1800	+0.794%	35,395	+79.438%
2025-05-28	29.3800	29.380000	28.8800	28.9500	-2.217%	14,700	+80.864%
2025-05-27	29.6300	29.770000	29.5100	29.6064	-0.384%	22,957	+76.854%
2025-05-23	29.1200	29.779900	29.1200	29.7205	+1.366%	10,017	+76.175%
2025-05-22	29.6500	29.650000	29.3200	29.3200	-1.113%	9,400	+78.581%
2025-05-21	29.9500	29.950000	29.6500	29.6500	-0.733%	15,253	+76.594%
2025-05-20	29.9140	29.940000	29.7900	29.8690	+0.064%	13,179	+75.299%
2025-05-19	29.9300	30.010000	29.6600	29.8500	-0.483%	37,841	+75.410%
2025-05-16	29.8400	30.030000	29.7000	29.9949	+2.372%	101,768	+74.563%
2025-05-15	29.3300	29.330000	29.0600	29.3000	+0.809%	12,527	+78.703%
2025-05-14	29.1500	29.388800	29.0650	29.0650	+1.733%	18,425	+80.148%
2025-05-13	28.2000	28.690000	28.2000	28.5700	+1.818%	22,623	+83.269%
2025-05-12	28.1000	28.265000	27.8000	28.0600	+4.911%	23,771	+86.600%
2025-05-09	26.9282	26.950000	26.6200	26.7465	+0.940%	16,737	+95.764%
2025-05-08	26.5800	26.780000	26.3800	26.4975	-0.700%	34,001	+97.604%
2025-05-07	26.7100	26.898400	26.4400	26.6842	-0.689%	25,117	+96.221%
2025-05-06	26.9100	27.060000	26.8694	26.8694	-0.520%	4,279	+94.869%
2025-05-05	26.8400	27.237400	26.8400	27.0098	+0.303%	11,656	+93.856%
2025-05-02	26.7600	26.940000	26.4617	26.9283	+2.598%	24,609	+94.442%
2025-05-01	26.3500	26.530000	26.1480	26.2465	+0.025%	7,348	+99.493%
2025-04-30	26.0800	26.240000	26.0000	26.2400	-0.907%	11,700	+99.543%
2025-04-29	26.0800	26.570900	26.0800	26.4801	+0.955%	28,019	+97.733%
2025-04-28	26.2200	26.335400	26.0600	26.2296	+0.478%	19,340	+99.622%
2025-04-25	25.8700	26.250000	25.8500	26.1049	+1.130%	18,086	+100.575%
2025-04-24	25.5200	25.813300	25.3657	25.8133	+1.428%	6,574	+102.841%
2025-04-23	25.1600	25.570000	25.1600	25.4499	+2.268%	13,497	+105.738%
2025-04-22	24.8300	25.049500	24.6300	24.8854	+0.729%	13,848	+110.404%
2025-04-21	24.8700	24.925000	24.6500	24.7053	-1.357%	6,600	+111.938%
2025-04-17	24.6300	25.140000	24.6300	25.0451	+1.723%	24,924	+109.063%
2025-04-16	24.8000	24.881800	24.4800	24.6210	-0.967%	10,192	+112.664%
2025-04-15	25.6500	25.650000	24.7501	24.8614	-1.189%	6,723	+110.608%
2025-04-14	25.2700	25.270000	25.0101	25.1605	-0.106%	22,641	+108.104%

.dark-mode .mHFVtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHFVtq{ color: #333333; background-color: white; border: 2px solid #333333; }BOATSonicShares Global Shipping ETFstock NYSE ETF

BOAT
SonicShares Global Shipping ETF
stock NYSE ETF