Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.26 +0.14 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.760 6.783 6.663 6.688 46,119 -0.08(-1.12%)
Jul 30, 2019 6.798 6.798 6.711 6.764 35,575 -0.03(-0.50%)
Jul 29, 2019 6.865 6.870 6.798 6.798 22,393 -0.09(-1.24%)
Jul 26, 2019 6.903 6.903 6.873 6.883 10,650 -0.02(-0.28%)
Jul 25, 2019 6.948 6.973 6.903 6.903 10,755 -0.05(-0.65%)
Jul 24, 2019 6.895 6.948 6.895 6.948 22,037 +0.02(+0.33%)
Jul 23, 2019 6.865 6.926 6.865 6.926 37,681 +0.11(+1.60%)
Jul 22, 2019 6.798 6.836 6.798 6.817 12,522 +0.03(+0.44%)
Jul 19, 2019 6.820 6.824 6.784 6.786 8,520 -0.01(-0.17%)
Jul 18, 2019 6.768 6.802 6.760 6.798 27,732 -0.03(-0.46%)
Jul 17, 2019 6.865 6.865 6.824 6.829 12,257 -0.08(-1.12%)
Jul 16, 2019 6.865 6.933 6.865 6.907 33,313 +0.05(+0.66%)
Jul 15, 2019 6.880 6.880 6.850 6.862 20,938 -0.00(-0.05%)
Jul 12, 2019 6.835 6.880 6.829 6.865 15,975 +0.02(+0.27%)
Jul 11, 2019 6.843 6.861 6.837 6.847 6,930 +0.02(+0.28%)
Jul 10, 2019 6.825 6.832 6.802 6.828 11,606 +0.04(+0.55%)
Jul 09, 2019 6.775 6.805 6.745 6.790 16,825 -0.08(-1.20%)
Jul 08, 2019 6.865 6.891 6.865 6.873 10,398 -0.04(-0.54%)
Jul 05, 2019 6.873 6.910 6.847 6.910 48,193 +0.04(+0.60%)
Jul 03, 2019 6.843 6.880 6.843 6.869 29,688 +0.01(+0.11%)
Jul 02, 2019 6.858 6.873 6.835 6.862 17,462 -0.02(-0.22%)
Jul 01, 2019 6.888 6.918 6.858 6.877 41,487 +0.07(+0.99%)
Jun 28, 2019 6.760 6.813 6.745 6.809 30,087 +0.10(+1.51%)
Jun 27, 2019 6.700 6.708 6.693 6.708 11,666 +0.07(+1.02%)
Jun 26, 2019 6.625 6.663 6.625 6.640 18,165 +0.10(+1.55%)
Jun 25, 2019 6.542 6.565 6.527 6.539 29,585 -0.06(-0.97%)
Jun 24, 2019 6.663 6.663 6.595 6.603 18,619 -0.01(-0.17%)
Jun 21, 2019 6.599 6.636 6.599 6.614 51,197 +0.03(+0.50%)
Jun 20, 2019 6.585 6.621 6.570 6.581 62,059 +0.11(+1.76%)
Jun 19, 2019 6.446 6.497 6.443 6.468 70,378 +0.05(+0.80%)
Jun 18, 2019 6.299 6.416 6.299 6.416 37,816 +0.13(+2.04%)
Jun 17, 2019 6.248 6.296 6.248 6.288 25,127 +0.04(+0.72%)
Jun 14, 2019 6.272 6.272 6.240 6.243 5,324 -0.06(-0.88%)
Jun 13, 2019 6.255 6.310 6.255 6.299 34,138 +0.08(+1.24%)
Jun 12, 2019 6.321 6.321 6.219 6.222 25,413 -0.15(-2.30%)
Jun 11, 2019 6.394 6.397 6.350 6.369 91,795 +0.05(+0.83%)
Jun 10, 2019 6.314 6.350 6.310 6.317 38,820 -0.00(-0.07%)
Jun 07, 2019 6.270 6.350 6.270 6.321 19,659 +0.07(+1.05%)
Jun 06, 2019 6.284 6.284 6.226 6.255 33,614 -0.01(-0.23%)
Jun 05, 2019 6.343 6.343 6.259 6.270 26,977 -0.05(-0.81%)
Jun 04, 2019 6.277 6.321 6.262 6.321 30,767 +0.14(+2.21%)
Jun 03, 2019 6.153 6.204 6.153 6.184 21,512 -0.01(-0.14%)
May 31, 2019 6.160 6.216 6.160 6.193 34,404 -0.05(-0.88%)
May 30, 2019 6.270 6.290 6.248 6.248 16,186 -0.01(-0.23%)
May 29, 2019 6.277 6.277 6.211 6.262 47,829 -0.05(-0.78%)
May 28, 2019 6.358 6.375 6.312 6.312 40,372 -0.05(-0.72%)
May 24, 2019 6.358 6.380 6.343 6.358 16,110 -0.01(-0.23%)
May 23, 2019 6.424 6.424 6.343 6.372 48,457 -0.20(-3.06%)
May 22, 2019 6.619 6.629 6.574 6.574 44,634 -0.05(-0.83%)
May 21, 2019 6.599 6.656 6.599 6.629 11,316 +0.04(+0.56%)
May 20, 2019 6.607 6.613 6.563 6.592 19,834 -0.10(-1.42%)
May 17, 2019 6.680 6.750 6.680 6.687 34,131 -0.07(-0.98%)
May 16, 2019 6.709 6.783 6.709 6.753 14,719 +0.05(+0.82%)
May 15, 2019 6.636 6.709 6.636 6.698 9,262 +0.04(+0.60%)
May 14, 2019 6.592 6.679 6.592 6.658 34,841 +0.07(+1.11%)
May 13, 2019 6.629 6.673 6.570 6.585 76,380 -0.23(-3.33%)
May 10, 2019 6.724 6.812 6.694 6.812 22,527 +0.10(+1.42%)
May 09, 2019 6.724 6.752 6.659 6.717 48,681 -0.14(-2.03%)
May 08, 2019 6.885 6.900 6.848 6.856 25,095 +0.01(+0.21%)
May 07, 2019 6.907 6.936 6.812 6.841 149,960 -0.17(-2.40%)
May 06, 2019 6.980 7.032 6.973 7.010 104,963 -0.17(-2.35%)
May 03, 2019 7.112 7.178 7.112 7.178 42,869 +0.09(+1.24%)
May 02, 2019 7.061 7.112 7.061 7.090 17,165 +0.02(+0.34%)
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.