NYSE Arca · BOAT · ETF
SonicShares Global Shipping ETF (BOAT) ETF price history
Every NYSE Arca trading session of SonicShares Global Shipping ETF from Aug 4, 2021 to Nov 11, 2026: 1,323 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOAT adjusted close, 2021 to 2026
- $55.20
- All time high, 2026
- $55.49
- 52 week high, $29.68 low
- 1,323
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BOAT key facts
- SonicShares Global Shipping ETF (BOAT) closed at $47.39 on Nov 11, 2026 on NYSE Arca.
- BOAT's all time high close is $55.20, set on Oct 13, 2026; its all time low close is $14.35 on Aug 4, 2021.
- BOAT's 52 week range is $29.68 to $55.49.
- BOAT returned +55.4% over the year to Nov 11, 2026 and +193.5% over five years.
- Since Aug 4, 2021 BOAT returned +230%, +25.4% a year compounded.
- BOAT's deepest drawdown was -33.9% from Jun 3, 2024 to Apr 8, 2025.
- DataCedar holds 1,323 daily sessions of BOAT history from Aug 4, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BOAT price chart, 2021 to 2026
BOAT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | +9.0% |
| 6 months | +14.2% |
| Year to date | +55.0% |
| 1 year | +55.4% |
| 3 years | +124.9% |
| 5 years | +193.5% |
| 10 years | n/a |
| Since Aug 4, 2021 | +230.2% |
| Compound annual growth, 5.3 years | +25.4% |
BOAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.20 on Oct 13, 2026
- All time low close
- $14.35 on Aug 4, 2021
- 52 week high
- $55.49 on Oct 13, 2026
- 52 week low
- $29.68 on Dec 19, 2025
- Deepest drawdown
- -33.9% from Jun 3, 2024 to Apr 8, 2025, recovered Sep 12, 2025
- Best single session
- +7.7% on Apr 9, 2025
- Worst single session
- -7.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2021
- 3.3×
- Best calendar year
- 2023, +25%
- Worst calendar year
- 2024, +6%
BOAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 4, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.44 | $55.49 | $30.13 | $47.39 | +55.7% | 13.9M | 217 |
| 2025 | $25.08 | $31.30 | $19.95 | $30.43 | +22.8% | 3.4M | 250 |
| 2024 | $23.75 | $30.68 | $23.27 | $24.79 | +6.0% | 5.8M | 252 |
| 2023 | $18.99 | $24.50 | $17.62 | $23.39 | +24.5% | 3M | 250 |
| 2022 | $17.71 | $22.94 | $15.58 | $18.78 | +6.3% | 5.8M | 250 |
| 2021 | $14.58 | $18.75 | $14.35 | $17.68 | n/a | 1.8M | 104 |
BOAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $47.39 | -10.8% |
| October 2026 | $53.13 | +4.0% |
| September 2026 | $51.10 | +5.0% |
| August 2026 | $48.66 | +10.4% |
| July 2026 | $44.06 | +16.2% |
| June 2026 | $37.91 | -3.1% |
| May 2026 | $39.10 | -3.2% |
| April 2026 | $40.41 | +2.2% |
| March 2026 | $39.53 | -2.2% |
| February 2026 | $40.41 | +17.0% |
| January 2026 | $34.53 | +13.5% |
| December 2025 | $30.43 | +0.7% |
About the BOAT data
Daily bars. 1,323 sessions from Aug 4, 2021 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ABOAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
BOAT share price history
