Dark

BOAT
SonicShares Global Shipping ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:46 PM EDT

38.92USD+3.222%(+1.22)27,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:15:30 AM EDT

38.18USD+1.262%(+0.48)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

38.91USD-0.026%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	38.0000	39.295000	38.0000	38.9100	+3.196%	27,078	0.000%
2026-07-01	37.5500	38.000000	37.5400	37.7050	-0.541%	12,794	+3.196%
2026-06-30	38.9800	38.980000	37.5500	37.9100	-1.173%	52,322	+2.638%
2026-06-29	39.5000	39.500000	37.7700	38.3600	-3.156%	32,268	+1.434%
2026-06-26	40.0600	40.500000	39.4600	39.6100	-1.907%	33,912	-1.767%
2026-06-25	42.5200	42.520000	40.3800	40.3800	-2.581%	20,448	-3.640%
2026-06-24	42.0000	42.040000	41.3300	41.4500	-0.695%	8,761	-6.128%
2026-06-23	41.0000	41.940000	41.0000	41.7400	+0.096%	9,862	-6.780%
2026-06-22	40.9800	41.919900	40.9800	41.7000	+1.981%	19,906	-6.691%
2026-06-18	41.2000	41.200000	40.1900	40.8900	-0.801%	27,870	-4.842%
2026-06-17	42.4800	42.480000	41.2000	41.2200	-1.951%	24,711	-5.604%
2026-06-16	42.5900	42.590000	41.7901	42.0400	-1.106%	20,011	-7.445%
2026-06-15	42.6800	42.710000	42.1200	42.5100	+0.141%	29,691	-8.469%
2026-06-12	41.8200	42.629000	41.4800	42.4500	+1.192%	26,797	-8.339%
2026-06-11	41.5000	42.039200	41.5000	41.9500	+2.392%	14,326	-7.247%
2026-06-10	40.7500	41.390000	40.6350	40.9700	+0.037%	14,506	-5.028%
2026-06-09	41.2300	41.379900	40.6500	40.9550	-0.134%	17,242	-4.993%
2026-06-08	41.0100	41.480000	40.8764	41.0100	0.000%	11,815	-5.121%
2026-06-05	40.5600	41.410000	40.5600	41.0100	+0.712%	16,715	-5.121%
2026-06-04	40.7100	40.800000	40.4950	40.7200	+0.518%	11,236	-4.445%
2026-06-03	40.7300	40.730000	40.0750	40.5100	-0.832%	19,760	-3.950%
2026-06-02	40.8000	40.867200	40.5200	40.8500	+0.172%	55,408	-4.749%
2026-06-01	40.1400	40.909900	39.9110	40.7800	+1.640%	42,833	-4.586%
2026-05-29	40.1700	40.320000	39.9000	40.1220	-0.491%	40,974	-3.021%
2026-05-28	40.9700	40.970000	40.2000	40.3200	-2.017%	55,538	-3.497%
2026-05-27	41.6400	41.640000	41.0800	41.1500	-1.977%	19,647	-5.443%
2026-05-26	41.6500	42.210000	41.5200	41.9800	-0.048%	38,433	-7.313%
2026-05-22	42.5200	42.520000	41.6201	42.0000	-2.552%	36,505	-7.357%
2026-05-21	43.1800	43.450000	42.9900	43.1000	-0.737%	19,307	-9.722%
2026-05-20	42.6000	43.520000	42.5786	43.4200	+2.867%	41,422	-10.387%
2026-05-19	42.1900	42.440000	42.0050	42.2100	+0.860%	20,592	-7.818%
2026-05-18	41.4200	42.179900	41.4200	41.8500	+1.185%	24,542	-7.025%
2026-05-15	42.2200	42.220000	41.2300	41.3600	-2.186%	31,984	-5.924%
2026-05-14	42.3600	42.538500	42.0900	42.2842	-0.290%	16,693	-7.980%
2026-05-13	42.7200	42.720000	42.1000	42.4070	-0.289%	12,251	-8.246%
2026-05-12	42.4000	42.650000	42.1000	42.5300	-0.073%	16,029	-8.512%
2026-05-11	42.7600	42.760000	42.2150	42.5609	-0.482%	21,731	-8.578%
2026-05-08	42.6150	42.901000	42.3500	42.7671	+2.314%	21,878	-9.019%
2026-05-07	42.2000	42.348000	41.8000	41.8000	-1.508%	16,635	-6.914%
2026-05-06	42.8900	42.890000	42.0200	42.4400	-1.233%	29,890	-8.318%
2026-05-05	42.0000	42.970000	42.0000	42.9700	+3.492%	25,882	-9.448%
2026-05-04	41.6500	41.980000	41.3800	41.5200	+0.338%	23,778	-6.286%
2026-05-01	40.9400	41.580000	40.9400	41.3800	-0.193%	27,172	-5.969%
2026-04-30	41.3400	41.648300	40.6701	41.4600	+1.867%	22,484	-6.151%
2026-04-29	41.2000	41.355000	40.4200	40.7000	+0.296%	35,677	-4.398%
2026-04-28	40.2200	40.923900	40.2200	40.5800	+0.970%	14,461	-4.115%
2026-04-27	39.9700	40.580000	39.9700	40.1900	-0.446%	20,515	-3.185%
2026-04-24	39.9500	40.490000	39.9500	40.3700	+1.009%	8,928	-3.617%
2026-04-23	39.9500	40.670000	39.8000	39.9666	+0.142%	9,378	-2.644%
2026-04-22	40.1700	40.170000	39.4300	39.9100	-0.250%	29,210	-2.506%
2026-04-21	41.1000	41.439900	40.0100	40.0100	-2.474%	20,478	-2.749%
2026-04-20	41.1500	41.230000	40.5001	41.0250	-0.745%	21,011	-5.155%
2026-04-17	41.5700	41.890000	41.1601	41.3329	+1.207%	41,426	-5.862%
2026-04-16	41.1500	41.150000	40.6720	40.8400	-0.487%	14,321	-4.726%
2026-04-15	41.0300	41.360600	40.9000	41.0400	+0.244%	25,432	-5.190%
2026-04-14	41.3400	41.340000	40.9048	40.9400	-0.896%	42,489	-4.958%
2026-04-13	40.7800	41.430000	40.7800	41.3100	+0.928%	13,074	-5.810%
2026-04-10	41.5100	41.510000	40.6600	40.9300	-1.776%	44,947	-4.935%
2026-04-09	41.7000	41.925000	41.1401	41.6700	+0.216%	21,819	-6.623%
2026-04-08	41.0500	41.660000	41.0200	41.5800	+1.390%	37,933	-6.421%
2026-04-07	41.2500	41.580000	40.7500	41.0100	-0.219%	51,977	-5.121%
2026-04-06	41.1800	41.379900	40.9400	41.1000	-0.024%	47,320	-5.328%
2026-04-02	40.1900	41.150000	40.1900	41.1100	+1.431%	23,391	-5.351%
2026-04-01	40.4800	40.919600	40.3000	40.5300	-0.065%	28,882	-3.997%
2026-03-31	39.9100	40.803674	39.6700	40.5564	+2.648%	25,598	-4.060%
2026-03-30	39.5700	39.960000	39.3200	39.5100	+0.279%	31,767	-1.519%
2026-03-27	39.5700	39.800000	38.9300	39.4000	-1.697%	40,072	-1.244%
2026-03-26	40.6800	40.780700	40.0800	40.0800	-0.487%	18,919	-2.919%
2026-03-25	40.7800	40.809900	40.1501	40.2761	-1.260%	30,631	-3.392%
2026-03-24	40.0000	41.090000	40.0000	40.7900	+1.543%	28,268	-4.609%
2026-03-23	39.6000	40.380000	39.4500	40.1700	+1.388%	57,433	-3.137%
2026-03-20	41.0600	41.060000	39.3801	39.6200	-3.389%	47,731	-1.792%
2026-03-19	40.4100	41.230000	39.8500	41.0100	+1.159%	27,293	-5.121%
2026-03-18	40.0600	41.010000	40.0600	40.5400	+1.629%	39,046	-4.021%
2026-03-17	40.0800	40.100000	39.7000	39.8900	+1.192%	22,712	-2.457%
2026-03-16	38.5300	39.435000	38.5300	39.4200	+3.059%	24,829	-1.294%
2026-03-13	38.6400	38.769500	38.1250	38.2500	-1.848%	74,299	+1.725%
2026-03-12	40.4700	40.470000	38.9000	38.9700	-3.896%	53,118	-0.154%
2026-03-11	41.1500	41.150000	40.0701	40.5500	-0.637%	45,734	-4.044%
2026-03-10	41.0700	41.439900	40.6201	40.8100	-0.995%	44,195	-4.656%
2026-03-09	40.0300	41.290000	40.0300	41.2200	+1.878%	87,939	-5.604%
2026-03-06	40.4650	40.730000	40.1000	40.4600	-1.100%	61,620	-3.831%
2026-03-05	41.6500	41.900000	40.5350	40.9100	-3.126%	153,806	-4.889%
2026-03-04	41.9400	42.599900	41.6600	42.2300	-1.124%	91,852	-7.862%
2026-03-03	42.5000	43.070000	41.5300	42.7100	-0.373%	161,592	-8.897%
2026-03-02	43.1200	43.240000	42.1086	42.8700	+2.291%	252,958	-9.237%
2026-02-27	41.4800	41.960000	41.3100	41.9100	+1.037%	77,655	-7.158%
2026-02-26	41.0700	41.499000	40.5000	41.4800	+1.319%	35,196	-6.196%
2026-02-25	41.0200	41.120000	40.5300	40.9400	+0.862%	26,065	-4.958%
2026-02-24	40.2000	40.700000	40.2000	40.5900	+1.577%	40,877	-4.139%
2026-02-23	40.1600	40.210000	39.5700	39.9600	-0.473%	45,404	-2.628%
2026-02-20	39.9000	40.380000	39.7650	40.1500	+1.466%	69,088	-3.088%
2026-02-19	39.2500	39.640000	39.1200	39.5700	+1.313%	88,310	-1.668%
2026-02-18	38.6900	39.190000	38.5200	39.0570	+1.552%	49,934	-0.376%
2026-02-17	37.8300	38.478500	37.7500	38.4600	+1.722%	55,379	+1.170%
2026-02-13	37.0800	37.809000	37.0794	37.8090	+1.830%	30,257	+2.912%
2026-02-12	37.5700	37.750000	36.8400	37.1297	-0.908%	26,072	+4.795%
2026-02-11	36.8500	37.500000	36.8500	37.4700	+2.182%	36,615	+3.843%
2026-02-10	36.6500	36.762300	36.6380	36.6700	+0.631%	9,786	+6.109%
2026-02-09	36.3500	36.590000	36.1100	36.4400	-0.027%	35,195	+6.778%
2026-02-06	35.9000	36.490000	35.9000	36.4500	+3.053%	20,884	+6.749%
2026-02-05	35.5000	35.679900	35.3700	35.3700	-1.077%	25,416	+10.008%
2026-02-04	36.4000	36.460000	35.6650	35.7550	-1.087%	62,760	+8.824%
2026-02-03	36.3700	36.495000	35.5300	36.1481	+0.481%	75,591	+7.641%
2026-02-02	35.8800	36.010000	35.5000	35.9750	+0.461%	72,892	+8.158%
2026-01-30	35.5200	35.925000	35.5000	35.8100	-0.611%	261,955	+8.657%
2026-01-29	35.8500	36.280000	35.2850	36.0300	+1.617%	32,980	+7.993%
2026-01-28	34.9500	35.550000	34.9500	35.4568	+1.613%	22,516	+9.739%
2026-01-27	34.4500	35.040000	34.4500	34.8939	+1.880%	32,878	+11.509%
2026-01-26	34.3000	34.600000	34.2000	34.2500	+0.440%	18,043	+13.606%
2026-01-23	33.9300	34.240000	33.9300	34.1000	+0.146%	10,857	+14.106%
2026-01-22	33.9700	34.120000	33.8280	34.0502	+0.304%	16,291	+14.272%
2026-01-21	33.7000	34.050000	33.4912	33.9469	+1.963%	6,723	+14.620%
2026-01-20	33.3300	33.580000	33.2000	33.2933	-0.409%	13,516	+16.870%
2026-01-16	33.6400	33.710000	33.3800	33.4300	-1.245%	11,787	+16.392%
2026-01-15	34.0100	34.010000	33.3600	33.8515	-0.583%	16,165	+14.943%
2026-01-14	34.0050	34.290000	33.8500	34.0500	+1.039%	20,269	+14.273%
2026-01-13	33.8000	34.103600	33.6907	33.7000	-0.198%	13,582	+15.460%
2026-01-12	33.5000	33.767000	33.3713	33.7670	+1.616%	8,426	+15.231%
2026-01-09	33.2900	33.500000	33.0700	33.2300	-0.060%	10,768	+17.093%
2026-01-08	32.7500	33.250000	32.7500	33.2500	+1.527%	26,867	+17.023%
2026-01-07	32.1300	32.750000	32.1300	32.7500	+2.601%	12,397	+18.809%
2026-01-06	31.6000	32.010000	31.6000	31.9199	+1.604%	17,969	+21.899%
2026-01-05	31.4800	31.600000	31.2800	31.4160	-0.267%	14,116	+23.854%
2026-01-02	31.5700	31.570000	31.2500	31.5000	-0.200%	7,526	+23.524%
2025-12-31	31.6000	31.605000	31.3000	31.5630	-0.487%	16,246	+23.277%
2025-12-30	31.8600	31.880000	31.6600	31.7174	-2.767%	12,941	+22.677%
2025-12-29	32.3800	32.640000	32.3700	32.6200	+0.757%	10,224	+19.283%
2025-12-26	32.4100	32.410000	32.2068	32.3750	-0.046%	3,919	+20.185%
2025-12-24	32.3800	32.429800	32.2290	32.3900	+0.564%	2,489	+20.130%
2025-12-23	32.0000	32.208500	32.0000	32.2085	+0.338%	6,635	+20.807%
2025-12-22	31.6800	32.100000	31.6800	32.1000	+1.550%	4,682	+21.215%
2025-12-19	32.0100	32.068300	31.6100	31.6100	-1.665%	9,827	+23.094%
2025-12-18	32.3300	32.380000	32.0801	32.1451	+0.265%	2,626	+21.045%
2025-12-17	32.3000	32.300000	32.0600	32.0600	-0.682%	5,781	+21.366%
2025-12-16	32.5600	32.609900	32.1901	32.2800	-0.860%	6,833	+20.539%
2025-12-15	32.7100	32.710000	32.2201	32.5600	+0.494%	8,385	+19.502%
2025-12-12	32.7500	32.820000	32.2879	32.4000	-1.436%	7,020	+20.093%
2025-12-11	32.6100	32.900000	32.6100	32.8720	+0.628%	5,098	+18.368%
2025-12-10	32.5600	32.900000	32.3300	32.6667	-0.071%	20,873	+19.112%
2025-12-09	32.8800	32.880000	32.6500	32.6900	-0.487%	13,448	+19.027%
2025-12-08	32.8450	33.000000	32.7530	32.8500	+0.400%	7,824	+18.447%
2025-12-05	32.8508	32.930000	32.6900	32.7190	-0.156%	6,374	+18.922%
2025-12-04	33.0000	33.026000	32.7072	32.7702	+0.362%	27,375	+18.736%
2025-12-03	32.6100	32.769900	32.5790	32.6521	+0.875%	9,761	+19.165%
2025-12-02	32.2250	32.370000	32.2000	32.3690	+0.170%	2,740	+20.208%
2025-12-01	32.3900	32.554300	32.2100	32.3140	+0.450%	11,261	+20.412%
2025-11-28	32.0700	32.250000	32.0700	32.1691	+0.683%	3,185	+20.955%
2025-11-26	32.5618	32.561800	31.8801	31.9508	-0.603%	6,531	+21.781%
2025-11-25	32.0400	32.448900	31.9700	32.1447	+0.556%	7,604	+21.046%
2025-11-24	32.2500	32.262500	31.7719	31.9670	-0.551%	4,706	+21.719%
2025-11-21	32.0000	32.210000	31.7256	32.1440	+1.296%	4,424	+21.049%
2025-11-20	32.1200	32.740000	31.6100	31.7329	-1.741%	10,991	+22.617%
2025-11-19	32.1300	32.890000	32.0542	32.2950	-0.086%	7,566	+20.483%
2025-11-18	32.3800	32.449900	32.1319	32.3227	-0.442%	4,417	+20.380%
2025-11-17	32.5900	32.667500	32.3400	32.4661	-0.152%	6,531	+19.848%
2025-11-14	32.2550	32.890000	32.1785	32.5155	+0.008%	5,635	+19.666%
2025-11-13	32.6500	32.707300	32.3700	32.5128	-0.329%	6,901	+19.676%
2025-11-12	32.7600	32.760000	32.5100	32.6200	+0.462%	9,083	+19.283%
2025-11-11	32.5400	32.885000	32.4000	32.4700	-0.124%	3,662	+19.834%
2025-11-10	32.3200	32.599000	32.2600	32.5103	+0.958%	17,980	+19.685%
2025-11-07	31.9000	32.300000	31.9000	32.2018	+1.015%	9,598	+20.832%
2025-11-06	31.6400	32.000000	31.6400	31.8782	+0.479%	41,157	+22.058%
2025-11-05	31.3700	31.845200	31.3700	31.7262	+1.524%	13,403	+22.643%
2025-11-04	31.7000	31.700000	31.2100	31.2500	-2.527%	10,563	+24.512%
2025-11-03	32.0900	32.200000	31.9301	32.0601	-0.094%	4,982	+21.366%
2025-10-31	31.8700	32.090300	31.7100	32.0903	+0.913%	4,798	+21.252%
2025-10-30	31.8000	32.000000	31.5200	31.8000	-0.407%	13,351	+22.358%
2025-10-29	32.0000	32.140000	31.8600	31.9300	+1.083%	11,469	+21.860%
2025-10-28	31.1400	31.780000	31.1400	31.5880	+0.977%	10,773	+23.180%
2025-10-27	31.2838	31.450000	31.0600	31.2825	+1.468%	6,843	+24.383%
2025-10-24	30.8700	31.359900	30.8299	30.8299	-0.872%	11,819	+26.209%
2025-10-23	30.4100	31.280000	30.4100	31.1010	+2.151%	11,807	+25.109%
2025-10-22	30.8999	30.899900	30.1950	30.4461	+0.774%	2,130	+27.800%
2025-10-21	30.4582	30.458200	30.2122	30.2122	-1.829%	4,060	+28.789%
2025-10-20	30.8500	30.876800	30.7031	30.7750	+0.749%	6,955	+26.434%
2025-10-17	30.0000	30.596800	30.0000	30.5463	+0.935%	3,523	+27.380%
2025-10-16	30.1700	30.550000	30.1500	30.2633	+0.836%	11,903	+28.572%
2025-10-15	29.8800	30.079500	29.7400	30.0124	+0.898%	112,157	+29.646%
2025-10-14	29.4850	29.879900	29.3200	29.7453	+0.321%	43,042	+30.811%
2025-10-13	29.4100	29.870000	29.4100	29.6500	+1.290%	12,544	+31.231%
2025-10-10	29.8900	30.129600	29.1200	29.2724	-2.425%	12,258	+32.924%
2025-10-09	29.9200	30.630000	29.9200	30.0000	-0.067%	4,162	+29.700%
2025-10-08	30.1000	30.320000	29.9300	30.0200	-0.464%	12,723	+29.614%
2025-10-07	30.8000	30.800000	30.1500	30.1599	-2.395%	9,702	+29.012%
2025-10-06	30.8800	31.240000	30.8800	30.9000	-1.403%	16,334	+25.922%
2025-10-03	31.0210	31.340000	31.0205	31.3398	+0.435%	4,969	+24.155%
2025-10-02	31.3500	31.350000	30.8800	31.2042	-0.402%	14,760	+24.695%
2025-10-01	30.9300	31.410000	30.9300	31.3300	+0.914%	12,225	+24.194%
2025-09-30	31.3300	31.371500	30.9510	31.0462	-0.839%	10,497	+25.329%
2025-09-29	31.7800	31.810000	31.1500	31.3090	-2.781%	16,050	+24.277%
2025-09-26	32.1200	32.320000	32.0501	32.2047	+0.232%	5,245	+20.821%
2025-09-25	32.3900	32.750000	32.0500	32.1300	-1.562%	23,147	+21.102%
2025-09-24	32.8900	33.100000	32.5900	32.6400	-0.790%	8,460	+19.210%
2025-09-23	32.6656	33.049900	32.5800	32.9000	+1.345%	13,623	+18.267%
2025-09-22	32.6600	32.666600	32.4000	32.4634	-1.177%	11,403	+19.858%
2025-09-19	33.4900	33.490000	32.8500	32.8500	-2.101%	16,499	+18.447%
2025-09-18	33.6176	33.656600	33.4379	33.5549	-0.287%	5,456	+15.959%
2025-09-17	33.5500	33.770000	33.5500	33.6515	+0.036%	7,096	+15.626%
2025-09-16	33.8300	33.870000	33.5500	33.6395	+0.058%	5,900	+15.668%
2025-09-15	33.2300	33.690700	32.8500	33.6200	+1.174%	14,538	+15.735%
2025-09-12	33.2700	33.270000	33.0810	33.2300	+0.642%	13,339	+17.093%
2025-09-11	32.9500	33.018000	32.6600	33.0180	+1.127%	6,151	+17.845%
2025-09-10	32.7300	32.960000	32.3000	32.6500	-0.828%	8,422	+19.173%
2025-09-09	32.9200	33.000000	32.5720	32.9226	-0.222%	13,421	+18.186%
2025-09-08	32.4500	33.000000	32.4500	32.9959	+3.008%	42,201	+17.924%
2025-09-05	31.9900	32.187300	31.8100	32.0324	+0.541%	23,789	+21.471%
2025-09-04	31.5789	31.940000	31.5789	31.8600	+0.149%	10,501	+22.128%
2025-09-03	31.5900	31.930000	31.4653	31.8125	+0.928%	11,690	+22.310%
2025-09-02	31.6500	31.710000	31.4000	31.5201	-0.159%	6,807	+23.445%
2025-08-29	31.8000	31.800000	31.3879	31.5704	-1.281%	12,085	+23.248%
2025-08-28	31.6250	32.140000	31.6250	31.9800	+0.825%	6,949	+21.670%
2025-08-27	31.7200	31.820000	31.6000	31.7184	-0.107%	4,096	+22.673%
2025-08-26	31.9800	32.180000	31.5600	31.7525	-0.505%	13,361	+22.542%
2025-08-25	32.1400	32.190000	31.7800	31.9136	-0.779%	6,058	+21.923%
2025-08-22	31.6500	32.249900	31.6500	32.1642	+1.876%	7,516	+20.973%
2025-08-21	31.2100	31.600000	30.6300	31.5720	+1.225%	13,120	+23.242%
2025-08-20	30.8000	31.339900	30.8000	31.1900	+1.393%	5,499	+24.752%
2025-08-19	31.2007	31.200700	30.7100	30.7615	-0.958%	6,648	+26.489%
2025-08-18	30.6800	31.070000	30.6800	31.0592	+0.784%	5,979	+25.277%
2025-08-15	30.7000	31.018000	30.7000	30.8177	-0.410%	3,955	+26.259%
2025-08-14	30.9500	31.135000	30.8400	30.9446	-1.193%	5,472	+25.741%
2025-08-13	31.3100	31.360000	31.2500	31.3182	+0.331%	6,834	+24.241%
2025-08-12	31.1693	31.253500	31.1693	31.2150	+1.659%	4,904	+24.652%
2025-08-11	30.8200	30.980000	30.5800	30.7057	-1.311%	10,236	+26.719%
2025-08-08	31.4175	31.555700	31.0309	31.1135	-0.085%	8,822	+25.058%
2025-08-07	31.1100	31.450000	31.1100	31.1400	-0.151%	7,217	+24.952%
2025-08-06	31.2700	31.360000	31.1872	31.1872	+0.176%	109,607	+24.763%
2025-08-05	30.7200	31.132400	30.7100	31.1324	+2.308%	13,935	+24.982%
2025-08-04	30.0000	30.550000	30.0000	30.4300	+1.686%	7,901	+27.867%
2025-08-01	29.9600	30.105000	29.6800	29.9256	-0.442%	14,146	+30.022%
2025-07-31	30.0100	30.279900	29.9300	30.0586	-1.022%	7,466	+29.447%
2025-07-30	30.7500	30.751000	30.2200	30.3690	-1.224%	6,584	+28.124%
2025-07-29	30.7600	30.840400	30.6700	30.7454	-0.189%	5,597	+26.556%
2025-07-28	30.6400	30.835000	30.6400	30.8037	-0.508%	3,576	+26.316%
2025-07-25	30.8641	30.960900	30.7900	30.9609	+0.044%	3,243	+25.675%
2025-07-24	30.7600	31.000000	30.7501	30.9472	+0.309%	17,467	+25.730%
2025-07-23	29.9900	30.875000	29.9900	30.8520	+2.762%	6,650	+26.118%
2025-07-22	29.6800	30.070000	29.6800	30.0227	+1.386%	10,172	+29.602%
2025-07-21	29.6200	29.750000	29.5200	29.6124	-0.087%	9,210	+31.398%
2025-07-18	29.7300	29.800000	29.6381	29.6381	-0.023%	4,185	+31.284%
2025-07-17	29.3500	29.644900	29.3500	29.6449	+0.440%	2,968	+31.254%
2025-07-16	29.4200	29.514900	29.2923	29.5149	+0.263%	4,588	+31.832%
2025-07-15	29.7700	29.807800	29.3500	29.4374	-1.007%	4,359	+32.179%
2025-07-14	29.9400	29.960000	29.5800	29.7369	-0.678%	5,016	+30.848%
2025-07-11	29.9400	29.986100	28.9601	29.9400	+1.474%	2,959	+29.960%
2025-07-10	29.3000	29.589000	29.2635	29.5050	+0.848%	7,564	+31.876%
2025-07-09	29.3800	29.400400	29.0775	29.2568	-0.487%	7,380	+32.995%
2025-07-08	29.3396	29.415000	29.3396	29.4000	+0.110%	4,703	+32.347%
2025-07-07	29.2100	29.600000	29.1300	29.3678	+0.557%	23,837	+32.492%
2025-07-03	29.0800	29.250000	29.0800	29.2050	+0.499%	4,416	+33.231%
2025-07-02	28.5200	29.060000	28.5200	29.0600	+1.929%	5,405	+33.895%
2025-07-01	28.4900	28.580000	28.3650	28.5100	+0.281%	7,631	+36.478%
2025-06-30	28.7200	28.720000	28.3000	28.4300	-0.837%	30,725	+36.862%
2025-06-27	28.7800	28.950000	28.5900	28.6700	-2.715%	20,533	+35.717%
2025-06-26	29.6300	29.650000	29.4101	29.4700	+0.204%	9,490	+32.033%
2025-06-25	29.3500	29.450000	29.1700	29.4100	+0.034%	6,004	+32.302%
2025-06-24	29.9700	29.970000	29.3300	29.4000	-3.002%	24,335	+32.347%
2025-06-23	30.1500	30.550000	30.1500	30.3100	+0.804%	20,657	+28.373%
2025-06-20	30.7600	30.760000	29.9900	30.0682	-1.546%	14,207	+29.406%
2025-06-18	30.7000	30.700000	30.4900	30.5402	-0.488%	14,476	+27.406%
2025-06-17	30.5931	30.798600	30.5931	30.6899	+0.228%	11,361	+26.784%
2025-06-16	31.1000	31.200000	30.5600	30.6200	-1.194%	20,666	+27.074%
2025-06-13	30.7500	30.990000	30.4100	30.9900	+3.145%	28,773	+25.557%
2025-06-12	29.8912	30.110000	29.8900	30.0450	+0.788%	8,021	+29.506%
2025-06-11	29.7300	29.810000	29.6150	29.8100	+0.795%	7,085	+30.527%
2025-06-10	29.6000	29.610000	29.5000	29.5750	-0.253%	3,076	+31.564%
2025-06-09	29.5800	29.660000	29.4060	29.6500	+0.926%	8,116	+31.231%
2025-06-06	29.2000	29.500000	29.2000	29.3780	+0.679%	23,325	+32.446%
2025-06-05	29.3700	29.415000	29.1500	29.1800	-1.130%	9,885	+33.345%
2025-06-04	29.3500	29.709600	29.3500	29.5135	+0.313%	8,955	+31.838%
2025-06-03	29.2900	29.550000	29.2300	29.4214	-0.971%	7,344	+32.251%
2025-06-02	29.5500	29.762900	29.3834	29.7100	+1.089%	10,778	+30.966%
2025-05-30	29.3850	29.390000	29.1400	29.3900	+0.720%	15,844	+32.392%
2025-05-29	29.5000	29.500000	28.9900	29.1800	+0.794%	35,395	+33.345%
2025-05-28	29.3800	29.380000	28.8800	28.9500	-2.217%	14,700	+34.404%
2025-05-27	29.6300	29.770000	29.5100	29.6064	-0.384%	22,957	+31.424%
2025-05-23	29.1200	29.779900	29.1200	29.7205	+1.366%	10,017	+30.920%
2025-05-22	29.6500	29.650000	29.3200	29.3200	-1.113%	9,400	+32.708%
2025-05-21	29.9500	29.950000	29.6500	29.6500	-0.733%	15,253	+31.231%
2025-05-20	29.9140	29.940000	29.7900	29.8690	+0.064%	13,179	+30.269%
2025-05-19	29.9300	30.010000	29.6600	29.8500	-0.483%	37,841	+30.352%
2025-05-16	29.8400	30.030000	29.7000	29.9949	+2.372%	101,768	+29.722%
2025-05-15	29.3300	29.330000	29.0600	29.3000	+0.809%	12,527	+32.799%
2025-05-14	29.1500	29.388800	29.0650	29.0650	+1.733%	18,425	+33.872%
2025-05-13	28.2000	28.690000	28.2000	28.5700	+1.818%	22,623	+36.192%
2025-05-12	28.1000	28.265000	27.8000	28.0600	+4.911%	23,771	+38.667%
2025-05-09	26.9282	26.950000	26.6200	26.7465	+0.940%	16,737	+45.477%
2025-05-08	26.5800	26.780000	26.3800	26.4975	-0.700%	34,001	+46.844%
2025-05-07	26.7100	26.898400	26.4400	26.6842	-0.689%	25,117	+45.817%
2025-05-06	26.9100	27.060000	26.8694	26.8694	-0.520%	4,279	+44.812%
2025-05-05	26.8400	27.237400	26.8400	27.0098	+0.303%	11,656	+44.059%
2025-05-02	26.7600	26.940000	26.4617	26.9283	+2.598%	24,609	+44.495%
2025-05-01	26.3500	26.530000	26.1480	26.2465	+0.025%	7,348	+48.248%
2025-04-30	26.0800	26.240000	26.0000	26.2400	-0.907%	11,700	+48.285%
2025-04-29	26.0800	26.570900	26.0800	26.4801	+0.955%	28,019	+46.941%
2025-04-28	26.2200	26.335400	26.0600	26.2296	+0.478%	19,340	+48.344%
2025-04-25	25.8700	26.250000	25.8500	26.1049	+1.130%	18,086	+49.052%
2025-04-24	25.5200	25.813300	25.3657	25.8133	+1.428%	6,574	+50.736%
2025-04-23	25.1600	25.570000	25.1600	25.4499	+2.268%	13,497	+52.889%
2025-04-22	24.8300	25.049500	24.6300	24.8854	+0.729%	13,848	+56.357%
2025-04-21	24.8700	24.925000	24.6500	24.7053	-1.357%	6,600	+57.497%
2025-04-17	24.6300	25.140000	24.6300	25.0451	+1.723%	24,924	+55.360%
2025-04-16	24.8000	24.881800	24.4800	24.6210	-0.967%	10,192	+58.036%
2025-04-15	25.6500	25.650000	24.7501	24.8614	-1.189%	6,723	+56.508%
2025-04-14	25.2700	25.270000	25.0101	25.1605	-0.106%	22,641	+54.647%
2025-04-11	24.2000	25.200000	24.2000	25.1872	+6.538%	25,899	+54.483%
2025-04-10	24.0400	24.040000	23.4950	23.6416	-2.274%	7,113	+64.583%
2025-04-09	22.6200	24.225000	22.2201	24.1917	+7.746%	10,345	+60.840%
2025-04-08	23.8400	23.840000	22.3700	22.4526	-3.601%	16,655	+73.298%
2025-04-07	22.7600	23.749400	22.1600	23.2914	+1.179%	28,548	+67.057%
2025-04-04	24.0500	24.050000	22.6450	23.0200	-7.262%	51,759	+69.027%
2025-04-03	25.5000	25.500000	24.7501	24.8226	-6.711%	31,179	+56.752%
2025-04-02	26.4750	26.620000	26.3997	26.6083	+0.008%	8,732	+46.233%
2025-04-01	26.4800	26.768900	26.4800	26.6063	+1.088%	11,044	+46.244%
2025-03-31	26.4100	26.410000	26.0300	26.3200	-1.077%	30,356	+47.834%
2025-03-28	26.7200	26.745000	26.5100	26.6066	-0.833%	16,226	+46.242%
2025-03-27	27.5000	27.500000	26.6200	26.8300	-2.948%	11,452	+45.024%
2025-03-26	27.6300	27.750000	27.6267	27.6450	-0.378%	3,475	+40.749%
2025-03-25	27.8000	27.890000	27.7100	27.7500	+0.221%	20,322	+40.216%
2025-03-24	27.5200	27.810000	27.4512	27.6888	+0.898%	14,454	+40.526%
2025-03-21	27.6800	27.680000	27.2837	27.4425	-1.498%	5,347	+41.787%
2025-03-20	27.6800	27.880000	27.5050	27.8599	-0.285%	14,211	+39.663%
2025-03-19	27.7200	27.950000	27.7200	27.9396	+1.230%	4,754	+39.265%
2025-03-18	27.6800	27.700000	27.4701	27.6000	-0.223%	4,402	+40.978%
2025-03-17	27.4800	27.918000	27.4800	27.6618	+1.798%	30,158	+40.663%
2025-03-14	27.1100	27.180000	26.9000	27.1731	+0.329%	6,212	+43.193%
2025-03-13	27.2900	27.375000	27.0400	27.0840	-0.682%	10,831	+43.664%
2025-03-12	27.2000	27.330000	27.0360	27.2700	+0.218%	6,734	+42.684%
2025-03-11	27.3900	27.407200	27.0300	27.2106	-0.437%	6,036	+42.996%
2025-03-10	27.5000	27.500000	26.9200	27.3299	-0.979%	11,352	+42.372%
2025-03-07	27.3400	27.797400	27.3400	27.6000	+1.562%	22,517	+40.978%
2025-03-06	27.0800	27.348800	26.9100	27.1756	+0.147%	10,116	+43.180%
2025-03-05	27.2400	27.380000	26.9121	27.1358	+0.208%	11,445	+43.390%
2025-03-04	26.6700	27.259400	26.5200	27.0796	+1.498%	21,199	+43.687%
2025-03-03	27.1800	27.290500	26.6000	26.6800	-1.034%	13,427	+45.840%
2025-02-28	26.9000	27.198900	26.8350	26.9588	-0.332%	10,549	+44.331%
2025-02-27	27.5000	27.594600	27.0164	27.0485	-2.087%	18,507	+43.853%
2025-02-26	27.6000	27.990000	27.5200	27.6249	-0.160%	10,467	+40.851%
2025-02-25	27.8200	27.950000	27.5800	27.6691	-0.050%	6,713	+40.626%
2025-02-24	27.5900	27.683000	27.5300	27.6830	+0.465%	6,271	+40.556%
2025-02-21	27.8500	27.850000	27.5300	27.5550	-1.378%	12,506	+41.208%
2025-02-20	27.8700	27.942881	27.8000	27.9400	+0.355%	8,233	+39.263%
2025-02-19	28.0000	28.000000	27.7586	27.8413	-0.889%	8,795	+39.756%
2025-02-18	28.1500	28.280000	28.0100	28.0909	+0.145%	9,459	+38.515%
2025-02-14	28.2000	28.413800	27.9300	28.0501	+0.178%	13,319	+38.716%
2025-02-13	27.9900	28.180000	27.8300	28.0003	-1.338%	18,199	+38.963%
2025-02-12	28.4500	28.550000	28.3100	28.3800	-0.242%	12,491	+37.104%
2025-02-11	28.2400	28.520000	28.2400	28.4489	+1.245%	15,071	+36.772%
2025-02-10	27.8700	28.120000	27.7565	28.0991	+1.258%	10,791	+38.474%
2025-02-07	27.9700	28.084400	27.6996	27.7500	+0.098%	10,265	+40.216%
2025-02-06	28.1000	28.140000	27.6111	27.7227	-1.098%	13,672	+40.354%
2025-02-05	27.8600	28.058674	27.7900	28.0306	+0.396%	10,296	+38.813%
2025-02-04	27.2600	28.035000	27.2600	27.9200	+2.751%	18,421	+39.362%
2025-02-03	27.0200	27.350000	26.8100	27.1724	-1.750%	25,528	+43.197%
2025-01-31	27.6800	27.860000	27.3959	27.6563	+0.095%	11,351	+40.691%
2025-01-30	27.2600	27.730000	27.2600	27.6300	+1.300%	6,788	+40.825%
2025-01-29	27.2755	27.275500	27.2755	27.2755	+1.311%	1	+42.655%
2025-01-28	27.0200	27.092800	26.7000	26.9226	-0.482%	17,531	+44.525%
2025-01-27	26.8200	27.250000	26.8200	27.0530	+0.719%	11,713	+43.829%
2025-01-24	27.2300	27.230000	26.8100	26.8600	-1.214%	13,928	+44.862%
2025-01-23	27.0900	27.303300	27.0900	27.1900	+1.078%	11,020	+43.104%
2025-01-22	27.0100	27.050000	26.9000	26.9000	-0.555%	30,941	+44.647%
2025-01-21	27.4200	27.420000	26.9600	27.0500	-1.851%	27,899	+43.845%
2025-01-17	27.4500	27.820000	27.2700	27.5600	-1.305%	38,806	+41.183%
2025-01-16	28.3500	28.420000	27.8400	27.9243	-2.397%	23,124	+39.341%
2025-01-15	28.7150	28.810000	28.5665	28.6100	-0.004%	10,474	+36.001%
2025-01-14	28.6300	28.630000	28.4300	28.6112	+0.146%	11,288	+35.996%
2025-01-13	28.4000	28.569500	28.3000	28.5695	+0.561%	10,108	+36.194%
2025-01-10	28.2600	28.460000	28.2500	28.4100	+0.334%	32,251	+36.959%

.dark-mode .ntF6ks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntF6ks{ color: #333333; background-color: white; border: 2px solid #333333; }BOATSonicShares Global Shipping ETFstock NYSE ETF

BOAT
SonicShares Global Shipping ETF
stock NYSE ETF