Stockscreener 앱 받기
30.84
0.85%
-0.2725
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $30.98 | $30.61 | $0.3699 | 3,951.0 | -0.88% |
| 2025-08-08 | $31.56 | $31.03 | $0.5248 | 8,822.0 | -0.09% |
| 2025-08-07 | $31.45 | $31.11 | $0.34 | 7,217.0 | -0.15% |
| 2025-08-06 | $31.36 | $31.19 | $0.1728 | 109,597.0 | +0.18% |
| 2025-08-05 | $31.13 | $30.71 | $0.4224 | 13,935.0 | +2.31% |
| 2025-08-04 | $30.55 | $30.00 | $0.55 | 7,901.0 | +1.69% |
| 2025-08-01 | $30.11 | $29.68 | $0.425 | 14,146.0 | -0.44% |
| 2025-07-31 | $30.28 | $29.93 | $0.3499 | 7,466.0 | -1.02% |
| 2025-07-30 | $30.75 | $30.22 | $0.531 | 6,584.0 | -1.22% |
| 2025-07-29 | $30.84 | $30.67 | $0.1704 | 5,595.0 | -0.19% |
| 2025-07-28 | $30.84 | $30.64 | $0.195 | 3,572.0 | -0.51% |
| 2025-07-25 | $30.96 | $30.79 | $0.1709 | 3,243.0 | +0.04% |
| 2025-07-24 | $31.00 | $30.75 | $0.2499 | 17,465.0 | +0.31% |
| 2025-07-23 | $30.88 | $30.80 | $0.075 | 1,124.0 | +2.76% |
| 2025-07-22 | $30.07 | $29.68 | $0.39 | 10,172.0 | +1.39% |
| 2025-07-21 | $29.75 | $29.52 | $0.23 | 9,205.0 | -0.09% |
| 2025-07-18 | $29.80 | $29.64 | $0.1619 | 4,185.0 | -0.02% |
| 2025-07-17 | $29.64 | $29.35 | $0.2949 | 2,958.0 | +0.44% |
| 2025-07-16 | $29.51 | $29.29 | $0.2226 | 4,588.0 | +0.26% |
| 2025-07-15 | $29.81 | $29.35 | $0.4578 | 4,359.0 | -1.01% |
| 2025-07-14 | $29.96 | $29.58 | $0.38 | 5,015.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.56 | $29.68 | $1.88 | 165,569.0 | +2.60% |
| 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% |
0.19%
0.19%
자본화:
|
볼륨(24시간):