Stockscreener 앱 받기
26.78
0.32%
-0.0852
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $26.90 | $26.50 | $0.3984 | 8,759.0 | -1.11% |
| 2025-05-06 | $27.06 | $26.87 | $0.1906 | 4,275.0 | -0.52% |
| 2025-05-05 | $27.24 | $26.84 | $0.3974 | 11,656.0 | +0.30% |
| 2025-05-02 | $26.94 | $26.46 | $0.4783 | 24,607.0 | +2.60% |
| 2025-05-01 | $26.53 | $26.15 | $0.382 | 7,324.0 | +0.02% |
| 2025-04-30 | $26.24 | $26.00 | $0.24 | 11,699.0 | -0.91% |
| 2025-04-29 | $26.57 | $26.08 | $0.4909 | 28,019.0 | +0.96% |
| 2025-04-28 | $26.34 | $26.06 | $0.2754 | 19,340.0 | +0.48% |
| 2025-04-25 | $26.25 | $25.85 | $0.40 | 18,045.0 | +1.13% |
| 2025-04-24 | $25.81 | $25.37 | $0.4476 | 6,274.0 | +1.43% |
| 2025-04-23 | $25.57 | $25.16 | $0.41 | 13,497.0 | +2.27% |
| 2025-04-22 | $25.05 | $24.63 | $0.4195 | 13,847.0 | +0.73% |
| 2025-04-21 | $24.93 | $24.65 | $0.275 | 6,600.0 | -1.36% |
| 2025-04-17 | $25.14 | $24.63 | $0.51 | 24,924.0 | +1.72% |
| 2025-04-16 | $24.88 | $24.48 | $0.4018 | 10,192.0 | -0.97% |
| 2025-04-15 | $25.65 | $24.75 | $0.8999 | 6,723.0 | -1.19% |
| 2025-04-14 | $25.27 | $25.01 | $0.2599 | 22,640.0 | -0.11% |
| 2025-04-11 | $25.20 | $24.20 | $1.00 | 25,879.0 | +6.54% |
| 2025-04-10 | $24.04 | $23.50 | $0.545 | 7,113.0 | -2.27% |
| 2025-04-09 | $24.23 | $22.22 | $2.00 | 10,344.0 | +7.75% |
| 2025-04-08 | $23.84 | $22.37 | $1.47 | 16,654.0 | -3.60% |
Sonicshares Global Shipping Etf 주식 (BOAT) 연도별 가격 이력
이 심층 분석에서는 Sonicshares Global Shipping Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BOAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonicshares Global Shipping Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.24 | $26.15 | $1.09 | 56,621.0 | +1.26% |
| 2025-04 | $26.77 | $22.16 | $4.61 | 373,047.0 | -0.30% |
| 2025-03 | $27.95 | $26.03 | $1.92 | 253,995.0 | -2.37% |
| 2025-02 | $28.55 | $26.81 | $1.74 | 237,343.0 | -2.52% |
| 2025-01 | $28.86 | $26.70 | $2.16 | 347,324.0 | -1.10% |
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.24 | $27.65 | $3.59 | 388,654.0 | -9.57% |
| 2024-11 | $33.10 | $30.71 | $2.39 | 199,196.0 | -4.82% |
| 2024-10 | $36.10 | $31.42 | $4.68 | 294,256.0 | -9.15% |
| 2024-09 | $36.09 | $31.10 | $4.99 | 198,685.0 | +5.53% |
| 2024-08 | $34.71 | $30.59 | $4.12 | 251,739.0 | -1.49% |
| 2024-07 | $38.00 | $32.86 | $5.14 | 508,859.0 | -6.56% |
| 2024-06 | $38.83 | $35.33 | $3.50 | 619,417.0 | -4.54% |
| 2024-05 | $38.44 | $32.03 | $6.41 | 527,243.0 | +17.55% |
| 2024-04 | $32.94 | $29.80 | $3.14 | 359,273.0 | +8.63% |
| 2024-03 | $31.68 | $29.45 | $2.23 | 380,120.0 | -3.51% |
| 2024-02 | $31.87 | $30.47 | $1.40 | 859,944.0 | -1.42% |
| 2024-01 | $32.43 | $30.26 | $2.17 | 1,146,594.0 | +5.41% |
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.09 | $27.05 | $5.04 | 763,957.0 | +6.42% |
| 2023-11 | $28.84 | $27.06 | $1.78 | 462,207.0 | +0.88% |
| 2023-10 | $28.41 | $26.48 | $1.93 | 454,047.0 | -0.36% |
| 2023-09 | $29.16 | $27.67 | $1.48 | 100,268.0 | -0.47% |
| 2023-08 | $29.38 | $27.63 | $1.75 | 107,919.0 | -2.76% |
| 2023-07 | $28.94 | $26.25 | $2.69 | 125,985.0 | +10.73% |
| 2023-06 | $29.08 | $25.53 | $3.55 | 156,722.0 | -2.44% |
| 2023-05 | $30.12 | $26.69 | $3.43 | 161,769.0 | -11.39% |
| 2023-04 | $32.94 | $29.35 | $3.59 | 97,468.0 | -0.80% |
| 2023-03 | $31.52 | $29.91 | $1.61 | 73,362.0 | +0.00% |
0.44%
0.27%
자본화:
|
볼륨(24시간):