Stockscreener 앱 받기
29.20
0.50%
0.145
시간 외 거래:
29.20
-0.005
-0.02%
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $29.25 | $29.08 | $0.17 | 4,416.0 | +0.50% |
| 2025-07-02 | $29.06 | $28.52 | $0.54 | 5,405.0 | +1.93% |
| 2025-07-01 | $28.58 | $28.36 | $0.215 | 7,631.0 | +0.28% |
| 2025-06-30 | $28.72 | $28.30 | $0.42 | 30,723.0 | -0.84% |
| 2025-06-27 | $28.95 | $28.59 | $0.36 | 20,523.0 | -2.71% |
| 2025-06-26 | $29.65 | $29.41 | $0.2399 | 9,490.0 | +0.20% |
| 2025-06-25 | $29.45 | $29.17 | $0.28 | 6,003.0 | +0.03% |
| 2025-06-24 | $29.97 | $29.33 | $0.64 | 24,335.0 | -3.00% |
| 2025-06-23 | $30.55 | $30.15 | $0.40 | 20,412.0 | +0.80% |
| 2025-06-20 | $30.76 | $29.99 | $0.77 | 14,205.0 | -1.55% |
| 2025-06-18 | $30.70 | $30.49 | $0.21 | 14,476.0 | -0.49% |
| 2025-06-17 | $30.80 | $30.59 | $0.2055 | 11,361.0 | +0.23% |
| 2025-06-16 | $31.20 | $30.56 | $0.64 | 20,666.0 | -1.19% |
| 2025-06-13 | $30.99 | $30.41 | $0.58 | 27,235.0 | +3.15% |
| 2025-06-12 | $30.11 | $29.89 | $0.22 | 8,021.0 | +0.79% |
| 2025-06-11 | $29.81 | $29.61 | $0.195 | 7,064.0 | +0.79% |
| 2025-06-10 | $29.61 | $29.50 | $0.11 | 3,076.0 | -0.25% |
| 2025-06-09 | $29.66 | $29.41 | $0.254 | 8,107.0 | +0.93% |
| 2025-06-06 | $29.50 | $29.20 | $0.30 | 23,325.0 | +0.68% |
| 2025-06-05 | $29.41 | $29.15 | $0.265 | 9,885.0 | -1.13% |
| 2025-06-04 | $29.71 | $29.35 | $0.3596 | 8,955.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $29.25 | $28.36 | $0.885 | 21,868.0 | +2.73% |
| 2025-06 | $31.20 | $28.30 | $2.90 | 285,984.0 | -3.27% |
| 2025-05 | $30.03 | $26.15 | $3.88 | 477,170.0 | +12.00% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):