Skip to main content

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

17.41 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.89 14.89 14.74 14.74 2,100 -0.19(-1.28%)
Feb 27, 2023 14.91 14.96 14.90 14.93 2,302 +0.09(+0.62%)
Feb 24, 2023 14.78 14.84 14.75 14.84 2,671 -0.02(-0.14%)
Feb 23, 2023 14.68 14.86 14.68 14.86 2,862 +0.40(+2.73%)
Feb 22, 2023 14.49 14.51 14.45 14.46 2,467 +0.03(+0.21%)
Feb 21, 2023 14.50 14.50 14.39 14.43 5,605 -0.09(-0.63%)
Feb 17, 2023 14.48 14.53 14.48 14.53 483 -0.03(-0.24%)
Feb 16, 2023 14.55 14.59 14.51 14.56 1,854 -0.02(-0.16%)
Feb 15, 2023 14.50 14.58 14.50 14.58 574 -0.13(-0.90%)
Feb 14, 2023 14.67 14.72 14.65 14.72 3,153 +0.01(+0.08%)
Feb 13, 2023 14.63 14.70 14.61 14.70 2,876 +0.02(+0.11%)
Feb 10, 2023 14.67 14.69 14.67 14.69 432 -0.13(-0.88%)
Feb 09, 2023 14.82 14.82 14.82 14.82 185 +0.02(+0.14%)
Feb 08, 2023 14.92 14.93 14.80 14.80 1,040 -0.09(-0.62%)
Feb 07, 2023 14.74 14.89 14.70 14.89 2,642 +0.12(+0.79%)
Feb 06, 2023 14.85 14.85 14.74 14.78 1,061 -0.21(-1.38%)
Feb 03, 2023 15.00 15.12 14.98 14.98 20,399 -0.15(-0.96%)
Feb 02, 2023 15.13 15.19 15.10 15.13 5,524 +0.24(+1.63%)
Feb 01, 2023 14.64 14.89 14.64 14.89 885 +0.51(+3.54%)
Jan 31, 2023 14.26 14.38 14.26 14.38 2,945 +0.28(+2.00%)
Jan 30, 2023 14.20 14.25 14.10 14.10 1,840 -0.25(-1.74%)
Jan 27, 2023 14.25 14.38 14.20 14.34 8,259 +0.05(+0.38%)
Jan 26, 2023 14.37 14.37 14.19 14.29 8,824 -0.09(-0.60%)
Jan 25, 2023 14.28 14.39 14.11 14.38 14,573 -0.04(-0.31%)
Jan 24, 2023 14.45 14.45 14.31 14.42 7,049 -0.04(-0.28%)
Jan 23, 2023 14.35 14.46 14.35 14.46 2,739 +0.14(+0.97%)
Jan 20, 2023 14.23 14.32 14.23 14.32 1,800 +0.22(+1.54%)
Jan 19, 2023 14.17 14.17 14.04 14.10 746 -0.09(-0.66%)
Jan 18, 2023 14.32 14.32 14.20 14.20 699 -0.02(-0.15%)
Jan 17, 2023 14.15 14.22 14.08 14.22 7,750 +0.07(+0.48%)
Jan 13, 2023 14.17 14.17 14.15 14.15 679 +0.03(+0.18%)
Jan 12, 2023 14.02 14.12 13.93 14.12 2,454 +0.08(+0.57%)
Jan 11, 2023 14.01 14.04 14.00 14.04 785 +0.02(+0.17%)
Jan 10, 2023 14.00 14.02 13.92 14.02 1,878 -0.02(-0.15%)
Jan 09, 2023 14.03 14.04 14.03 14.04 657 +0.12(+0.84%)
Jan 06, 2023 13.64 13.93 13.64 13.93 770 +0.41(+3.00%)
Jan 05, 2023 13.52 13.52 13.51 13.52 602 -0.19(-1.38%)
Jan 04, 2023 13.69 13.72 13.57 13.71 2,169 -0.11(-0.81%)
Jan 03, 2023 13.77 13.88 13.77 13.82 2,571 -0.03(-0.24%)
Dec 30, 2022 13.94 13.94 13.79 13.85 1,638 -0.11(-0.81%)
Dec 29, 2022 13.85 13.97 13.85 13.97 4,227 +0.25(+1.81%)
Dec 28, 2022 13.99 13.99 13.67 13.72 11,138 -0.36(-2.53%)
Dec 27, 2022 14.09 14.09 14.04 14.08 882 -0.05(-0.38%)
Dec 23, 2022 14.08 14.15 14.08 14.13 2,748 +0.06(+0.42%)
Dec 22, 2022 14.06 14.07 14.02 14.07 5,949 -0.00(-0.03%)
Dec 21, 2022 14.08 14.08 14.08 14.08 121 +0.23(+1.65%)
Dec 20, 2022 13.85 13.85 13.85 13.85 315 +0.13(+0.93%)
Dec 19, 2022 13.90 13.90 13.64 13.72 10,713 -0.36(-2.57%)
Dec 16, 2022 14.02 14.10 14.02 14.08 557 +0.33(+2.38%)
Dec 15, 2022 13.75 13.75 13.75 13.75 416 -0.15(-1.11%)
Dec 14, 2022 13.92 14.04 13.86 13.91 4,416 -0.10(-0.70%)
Dec 13, 2022 14.15 14.25 14.01 14.01 13,006 +0.27(+1.98%)
Dec 12, 2022 13.68 13.74 13.67 13.74 842 +0.04(+0.27%)
Dec 09, 2022 13.80 13.80 13.70 13.70 3,765 +0.10(+0.72%)
Dec 08, 2022 13.59 13.62 13.57 13.60 8,086 +0.13(+0.94%)
Dec 07, 2022 13.48 13.48 13.48 13.48 683 -0.11(-0.78%)
Dec 06, 2022 13.70 13.70 13.58 13.58 3,082 -0.21(-1.52%)
Dec 05, 2022 13.95 13.99 13.78 13.79 1,159 -0.27(-1.95%)
Dec 02, 2022 13.99 14.06 13.99 14.06 222 -0.08(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.