Stockscreener 앱 받기
31.25
2.53%
-0.8101
시간 외 거래:
31.21
-0.04
-0.13%
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $31.70 | $31.21 | $0.49 | 10,556.0 | -2.53% |
| 2025-11-03 | $32.20 | $31.93 | $0.2699 | 4,982.0 | -0.09% |
| 2025-10-31 | $32.09 | $31.71 | $0.3803 | 4,798.0 | +0.91% |
| 2025-10-30 | $32.00 | $31.52 | $0.48 | 13,350.0 | -0.41% |
| 2025-10-29 | $32.14 | $31.86 | $0.28 | 11,444.0 | +1.08% |
| 2025-10-28 | $31.78 | $31.14 | $0.64 | 10,773.0 | +0.98% |
| 2025-10-27 | $31.45 | $31.06 | $0.39 | 6,842.0 | +1.47% |
| 2025-10-24 | $31.36 | $30.83 | $0.53 | 11,818.0 | -0.87% |
| 2025-10-23 | $31.28 | $30.41 | $0.87 | 11,804.0 | +2.15% |
| 2025-10-22 | $30.90 | $30.20 | $0.7049 | 2,127.0 | +0.77% |
| 2025-10-21 | $30.46 | $30.21 | $0.246 | 4,059.0 | -1.83% |
| 2025-10-20 | $30.88 | $30.70 | $0.1737 | 6,950.0 | +0.75% |
| 2025-10-17 | $30.60 | $30.00 | $0.5968 | 3,518.0 | +0.94% |
| 2025-10-16 | $30.55 | $30.15 | $0.40 | 11,800.0 | +0.84% |
| 2025-10-15 | $30.08 | $29.74 | $0.3395 | 111,857.0 | +0.90% |
| 2025-10-14 | $29.88 | $29.32 | $0.5599 | 43,031.0 | +0.32% |
| 2025-10-13 | $29.87 | $29.41 | $0.46 | 12,541.0 | +1.29% |
| 2025-10-10 | $30.13 | $29.12 | $1.01 | 12,082.0 | -2.43% |
| 2025-10-09 | $30.63 | $29.92 | $0.71 | 4,162.0 | -0.07% |
| 2025-10-08 | $30.32 | $29.93 | $0.39 | 12,721.0 | -0.46% |
| 2025-10-07 | $30.80 | $30.15 | $0.65 | 9,701.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.20 | $31.21 | $0.99 | 26,094.0 | -2.62% |
| 2025-10 | $32.14 | $29.12 | $3.02 | 353,611.0 | +3.36% |
| 2025-09 | $33.87 | $30.95 | $2.92 | 273,550.0 | -1.66% |
| 2025-08 | $32.25 | $29.68 | $2.57 | 273,963.0 | +5.03% |
| 2025-07 | $31.00 | $28.36 | $2.64 | 149,130.0 | +5.73% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):