Stock listing
NYSE Arca:BOAT SonicShares Global Shipping ETF Stock
Follow SonicShares Global Shipping ETF into a list and get an email when it puts out news.
Share price · AMEX:BOAT
$51.36 USD -1.77 (-3.3%)
Close on Nov 2, 2026
- Day range
- $51.36 – $52.65 USDNov 2, 2026
- Volume
- 303,420 sharesNov 2, 2026
- 52-week range
- $31.21 – $55.49 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $5.76M USDMedian day 77,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:BOAT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.36 | -1.77 | -3.3% | $52.42 | $52.65 | $51.36 | 303,420 | |
| $53.13 | +0.30 | +0.6% | $53.32 | $53.39 | $52.72 | 196,121 | |
| $52.83 | +0.33 | +0.6% | $52.50 | $52.98 | $52.49 | 183,776 | |
| $52.50 | +0.38 | +0.7% | $52.69 | $53.25 | $52.08 | 333,240 | |
| $52.12 | -0.26 | -0.5% | $52.30 | $52.81 | $52.11 | 368,240 | |
| $52.38 | +0.87 | +1.7% | $52.20 | $52.80 | $52.17 | 111,619 | |
| $51.51 | +0.50 | +1.0% | $50.97 | $51.52 | $50.74 | 93,800 | |
| $51.01 | -1.22 | -2.3% | $51.47 | $51.74 | $50.95 | 414,000 | |
| $52.23 | +0.83 | +1.6% | $51.55 | $52.31 | $51.55 | 262,800 | |
| $51.40 | -0.37 | -0.7% | $51.36 | $51.96 | $51.25 | 224,900 | |
| $51.77 | -0.10 | -0.2% | $52.36 | $53.21 | $51.34 | 78,100 | |
| $51.87 | -0.49 | -0.9% | $52.64 | $53.11 | $51.85 | 176,900 | |
| $52.36 | -1.71 | -3.2% | $52.95 | $53.33 | $52.00 | 220,500 | |
| $54.07 | -1.13 | -2.0% | $55.42 | $55.42 | $53.54 | 200,000 | |
| $55.20 | +0.70 | +1.3% | $54.50 | $55.49 | $54.50 | 233,000 | |
| $54.50 | +1.04 | +1.9% | $54.01 | $54.70 | $54.01 | 252,400 | |
| $53.46 | +0.08 | +0.1% | $53.94 | $53.99 | $53.00 | 348,200 | |
| $53.38 | +1.13 | +2.2% | $52.86 | $53.51 | $52.72 | 150,600 | |
| $52.25 | +0.28 | +0.5% | $52.02 | $52.50 | $51.95 | 95,300 | |
| $51.97 | -0.74 | -1.4% | $52.49 | $52.53 | $51.75 | 89,000 | |
| $52.71 | +0.28 | +0.5% | $53.13 | $53.13 | $51.87 | 73,100 | |
| $52.43 | +0.74 | +1.4% | $51.86 | $52.67 | $51.86 | 70,100 | |
| $51.69 | +0.59 | +1.2% | $50.90 | $51.71 | $50.48 | 75,300 | |
| $51.10 | +0.55 | +1.1% | $51.33 | $51.80 | $50.77 | 41,600 | |
| $50.55 | +0.05 | +0.1% | $50.40 | $50.87 | $50.15 | 51,579 | |
| $50.50 | -0.42 | -0.8% | $50.79 | $51.16 | $50.22 | 47,436 | |
| $50.92 | -0.38 | -0.7% | $51.34 | $51.59 | $50.75 | 31,400 | |
| $51.30 | +0.31 | +0.6% | $51.13 | $51.56 | $50.81 | 33,400 | |
| $50.99 | -0.91 | -1.8% | $51.90 | $51.90 | $50.53 | 126,200 | |
| $51.90 | -1.35 | -2.5% | $52.50 | $52.50 | $51.30 | 262,800 | |
| $53.25 | +0.04 | +0.1% | $53.91 | $53.99 | $53.00 | 76,700 | |
| $53.21 | -0.22 | -0.4% | $53.24 | $53.36 | $52.79 | 82,700 | |
| $53.43 | +0.89 | +1.7% | $53.46 | $53.93 | $53.20 | 172,700 | |
| $52.54 | +0.21 | +0.4% | $52.41 | $53.19 | $52.30 | 128,700 | |
| $52.33 | -0.04 | -0.1% | $52.27 | $52.72 | $51.65 | 100,000 | |
| $52.37 | +0.37 | +0.7% | $52.23 | $52.45 | $51.55 | 144,800 | |
| $52.00 | +0.97 | +1.9% | $51.43 | $52.16 | $51.20 | 92,100 | |
| $51.03 | +0.22 | +0.4% | $50.92 | $51.39 | $50.69 | 42,300 | |
| $50.81 | +0.23 | +0.5% | $50.83 | $51.05 | $50.58 | 77,300 | |
| $50.58 | -0.27 | -0.5% | $51.14 | $51.28 | $50.38 | 45,200 | |
| $50.85 | +0.50 | +1.0% | $50.23 | $51.55 | $50.07 | 63,100 | |
| $50.35 | +1.17 | +2.4% | $49.99 | $50.42 | $49.91 | 120,300 | |
| $49.18 | +0.53 | +1.1% | $48.72 | $49.45 | $48.50 | 17,700 | |
| $48.65 | -0.01 | 0.0% | $48.95 | $49.26 | $48.65 | 18,000 | |
| $48.66 | -0.32 | -0.7% | $49.29 | $49.57 | $48.57 | 23,500 | |
| $48.98 | +0.02 | 0.0% | $49.18 | $49.76 | $48.51 | 23,800 | |
| $48.96 | +1.01 | +2.1% | $48.05 | $48.99 | $48.05 | 36,000 | |
| $47.95 | -1.81 | -3.6% | $48.58 | $49.33 | $47.80 | 79,900 | |
| $49.76 | -0.43 | -0.9% | $49.88 | $50.00 | $49.56 | 52,900 | |
| $50.19 | +0.50 | +1.0% | $50.01 | $50.51 | $50.00 | 63,300 | |
| $49.69 | +1.29 | +2.7% | $49.50 | $50.00 | $49.47 | 108,400 | |
| $48.40 | -0.33 | -0.7% | $48.51 | $48.51 | $47.99 | 40,000 | |
| $48.73 | +0.93 | +1.9% | $48.60 | $48.88 | $48.50 | 47,700 | |
| $47.80 | +0.15 | +0.3% | $48.23 | $48.24 | $47.70 | 46,400 | |
| $47.65 | +1.25 | +2.7% | $47.21 | $47.85 | $47.10 | 63,100 | |
| $46.40 | +0.94 | +2.1% | $45.86 | $46.46 | $45.81 | 33,600 | |
| $45.46 | +1.11 | +2.5% | $44.62 | $45.61 | $44.62 | 38,700 | |
| $44.35 | +0.873 | +2.0% | $43.65 | $44.51 | $43.63 | 29,000 | |
| $43.48 | -0.657 | -1.5% | $44.13 | $44.13 | $43.27 | 19,800 | |
| $44.13 | -0.256 | -0.6% | $44.51 | $44.51 | $44.09 | 12,600 | |
| $44.39 | +0.74 | +1.7% | $44.51 | $44.51 | $43.90 | 15,300 | |
| $43.65 | +0.395 | +0.9% | $43.49 | $43.99 | $43.41 | 9,500 | |
| $43.26 | -0.703 | -1.6% | $44.11 | $44.11 | $43.00 | 23,700 | |
| $43.96 | -0.192 | -0.4% | $44.36 | $44.45 | $43.47 | 24,800 | |
| $44.15 | +0.09 | +0.2% | $44.22 | $44.45 | $43.54 | 115,700 |
- Ticker
- NYSE Arca:BOAT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
SonicShares Global Shipping ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SonicShares Global Shipping ETF.