Stockscreener 앱 받기
50.85
0.99%
0.50
시간 외 거래:
50.89
0.04
+0.08%
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $51.55 | $50.06 | $1.49 | 63,130.0 | +0.99% |
| 2026-09-03 | $50.42 | $49.91 | $0.5125 | 120,104.0 | +2.38% |
| 2026-09-02 | $49.45 | $48.50 | $0.9499 | 17,646.0 | +1.09% |
| 2026-09-01 | $49.26 | $48.65 | $0.6113 | 17,959.0 | -0.02% |
| 2026-08-31 | $49.57 | $48.57 | $1.00 | 23,495.0 | -0.65% |
| 2026-08-28 | $49.76 | $48.51 | $1.25 | 23,824.0 | +0.04% |
| 2026-08-27 | $48.99 | $48.05 | $0.94 | 35,929.0 | +2.11% |
| 2026-08-26 | $49.33 | $47.80 | $1.53 | 79,946.0 | -3.64% |
| 2026-08-25 | $50.00 | $49.56 | $0.4387 | 52,925.0 | -0.86% |
| 2026-08-24 | $50.51 | $50.00 | $0.51 | 63,272.0 | +1.01% |
| 2026-08-21 | $50.00 | $49.47 | $0.533 | 108,414.0 | +2.67% |
| 2026-08-20 | $48.51 | $47.99 | $0.52 | 39,983.0 | -0.68% |
| 2026-08-19 | $48.88 | $48.50 | $0.3823 | 47,650.0 | +1.95% |
| 2026-08-18 | $48.24 | $47.70 | $0.5395 | 46,420.0 | +0.31% |
| 2026-08-17 | $47.85 | $47.10 | $0.75 | 63,037.0 | +2.69% |
| 2026-08-14 | $46.46 | $45.81 | $0.6499 | 33,614.0 | +2.07% |
| 2026-08-13 | $45.61 | $44.62 | $0.9899 | 38,712.0 | +2.50% |
| 2026-08-12 | $44.51 | $43.63 | $0.8815 | 28,967.0 | +2.01% |
| 2026-08-11 | $44.13 | $43.27 | $0.86 | 19,763.0 | -1.49% |
| 2026-08-10 | $44.51 | $44.08 | $0.4254 | 11,477.0 | -0.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $51.55 | $48.50 | $3.05 | 281,969.0 | +4.50% |
| 2026-08 | $50.51 | $43.00 | $7.51 | 906,289.0 | +10.44% |
| 2026-07 | $44.48 | $37.54 | $6.94 | 453,232.0 | +16.22% |
| 2026-06 | $42.71 | $37.55 | $5.16 | 508,397.0 | -5.51% |
| 2026-05 | $43.52 | $39.90 | $3.62 | 538,911.0 | -3.23% |
| 2026-04 | $41.92 | $39.43 | $2.49 | 573,049.0 | +2.23% |
| 2026-03 | $43.24 | $38.12 | $5.12 | 1,440,031.0 | -3.23% |
| 2026-02 | $41.96 | $35.37 | $6.59 | 882,705.0 | +17.03% |
| 2026-01 | $36.28 | $31.25 | $5.03 | 574,958.0 | +13.46% |
Sonicshares Global Shipping Etf 주식 (BOAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.03 | $31.61 | $1.42 | 186,060.0 | -1.40% |
| 2025-11 | $32.89 | $31.21 | $1.68 | 178,905.0 | +0.25% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):