MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOAT — SonicShares Global Shipping ETF
NYSE ArcaSonicShares Global Shipping ETF
$52.43
+0.74(+1.43%)
- O
- 51.86
- H
- 52.67
- L
- 51.86
- V
- 70.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.43
Period Return+110.69%
Period High$53.99
Period Low$24.63
Avg Daily Volume27.7K
Total Trading Days365
BOAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.86 | $52.67 | $51.86 | $52.43 | +$0.74 | +1.43% | 70,061 | $52.36 | $51.86 $52.67 |
| Oct 1, 2026 | $50.90 | $51.71 | $50.48 | $51.69 | +$0.59 | +1.15% | 75,822 | $51.19 | $50.48 $51.71 |
| Sep 30, 2026 | $51.33 | $51.80 | $50.77 | $51.10 | +$0.55 | +1.09% | 41,641 | $51.23 | $50.77 $51.80 |
| Sep 29, 2026 | $50.40 | $50.87 | $50.15 | $50.55 | +$0.05 | +0.10% | 51,580 | $50.62 | $50.15 $50.87 |
| Sep 28, 2026 | $50.79 | $51.16 | $50.22 | $50.50 | $-0.42 | -0.82% | 47,436 | $50.60 | $50.22 $51.16 |
| Sep 25, 2026 | $51.34 | $51.59 | $50.75 | $50.92 | $-0.38 | -0.74% | 31,466 | $50.96 | $50.75 $51.59 |
| Sep 24, 2026 | $51.13 | $51.56 | $50.81 | $51.30 | +$0.31 | +0.61% | 33,373 | $51.16 | $50.81 $51.56 |
| Sep 23, 2026 | $51.90 | $51.90 | $50.53 | $50.99 | $-0.91 | -1.75% | 126,185 | $50.97 | $50.53 $51.90 |
| Sep 22, 2026 | $52.50 | $52.50 | $51.30 | $51.90 | $-1.35 | -2.54% | 263,099 | $51.89 | $51.30 $52.50 |
| Sep 21, 2026 | $53.91 | $53.99 | $53.00 | $53.25 | +$0.04 | +0.08% | 76,759 | $53.48 | $53.00 $53.99 |
| Sep 18, 2026 | $53.24 | $53.36 | $52.79 | $53.21 | $-0.22 | -0.41% | 83,081 | $53.06 | $52.79 $53.36 |
| Sep 17, 2026 | $53.46 | $53.93 | $53.20 | $53.43 | +$0.89 | +1.69% | 174,007 | $53.62 | $53.20 $53.93 |
| Sep 16, 2026 | $52.41 | $53.19 | $52.30 | $52.54 | +$0.21 | +0.40% | 129,605 | $52.80 | $52.30 $53.19 |
| Sep 15, 2026 | $52.27 | $52.72 | $51.65 | $52.33 | $-0.04 | -0.08% | 100,058 | $52.25 | $51.65 $52.72 |
| Sep 14, 2026 | $52.23 | $52.45 | $51.55 | $52.37 | +$0.37 | +0.71% | 145,163 | $52.13 | $51.55 $52.45 |
| Sep 11, 2026 | $51.43 | $52.16 | $51.20 | $52.00 | +$0.97 | +1.90% | 92,149 | $51.80 | $51.20 $52.16 |
| Sep 10, 2026 | $50.92 | $51.39 | $50.69 | $51.03 | +$0.22 | +0.43% | 42,306 | $50.99 | $50.69 $51.39 |
| Sep 9, 2026 | $50.83 | $51.05 | $50.58 | $50.81 | +$0.23 | +0.45% | 77,354 | $50.90 | $50.58 $51.05 |
| Sep 8, 2026 | $51.14 | $51.28 | $50.38 | $50.58 | $-0.27 | -0.53% | 45,201 | $50.77 | $50.38 $51.28 |
| Sep 4, 2026 | $50.23 | $51.55 | $50.06 | $50.85 | +$0.50 | +0.99% | 63,148 | $50.80 | $50.06 $51.55 |
| Sep 3, 2026 | $49.99 | $50.42 | $49.91 | $50.35 | +$1.17 | +2.38% | 120,286 | $50.33 | $49.91 $50.42 |
| Sep 2, 2026 | $48.72 | $49.45 | $48.50 | $49.18 | +$0.53 | +1.09% | 17,718 | $48.86 | $48.50 $49.45 |
| Sep 1, 2026 | $48.95 | $49.26 | $48.65 | $48.65 | $-0.01 | -0.02% | 18,110 | $48.94 | $48.65 $49.26 |
| Aug 31, 2026 | $49.29 | $49.57 | $48.57 | $48.66 | $-0.32 | -0.65% | 23,519 | $48.92 | $48.57 $49.57 |
| Aug 28, 2026 | $49.18 | $49.76 | $48.51 | $48.98 | +$0.02 | +0.04% | 23,825 | $49.01 | $48.51 $49.76 |
| Aug 27, 2026 | $48.05 | $48.99 | $48.05 | $48.96 | +$1.01 | +2.11% | 36,032 | $48.67 | $48.05 $48.99 |
| Aug 26, 2026 | $48.58 | $49.33 | $47.80 | $47.95 | $-1.81 | -3.64% | 79,971 | $48.16 | $47.80 $49.33 |
| Aug 25, 2026 | $49.88 | $50.00 | $49.56 | $49.76 | $-0.43 | -0.86% | 53,106 | $49.76 | $49.56 $50.00 |
| Aug 24, 2026 | $50.01 | $50.51 | $50.00 | $50.19 | +$0.50 | +1.01% | 63,348 | $50.22 | $50.00 $50.51 |
| Aug 21, 2026 | $49.50 | $50.00 | $49.47 | $49.69 | +$1.29 | +2.67% | 108,417 | $49.73 | $49.47 $50.00 |