Skip to main content

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

15.09 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.83 12.83 12.66 12.70 2,928 -0.20(-1.57%)
May 30, 2023 12.72 13.06 12.37 12.91 5,013 -0.13(-1.03%)
May 26, 2023 13.00 13.09 12.93 13.04 9,944 +0.07(+0.52%)
May 25, 2023 13.00 13.00 12.92 12.97 1,729 -0.09(-0.65%)
May 24, 2023 13.16 13.16 13.06 13.06 2,056 -0.18(-1.35%)
May 23, 2023 13.28 13.33 13.22 13.24 2,764 -0.15(-1.12%)
May 22, 2023 13.44 13.52 13.36 13.39 13,593 +0.00(+0.01%)
May 19, 2023 13.39 13.41 13.34 13.39 2,807 +0.05(+0.40%)
May 18, 2023 13.33 13.34 13.31 13.33 591 -0.02(-0.14%)
May 17, 2023 13.24 13.35 13.24 13.35 714 +0.11(+0.83%)
May 16, 2023 13.35 13.35 13.24 13.24 2,880 -0.28(-2.03%)
May 15, 2023 13.44 13.52 13.43 13.52 369 +0.14(+1.04%)
May 12, 2023 13.41 13.45 13.37 13.38 1,277 -0.09(-0.70%)
May 11, 2023 13.45 13.47 13.45 13.47 144 -0.07(-0.53%)
May 10, 2023 13.53 13.54 13.50 13.54 714 +0.05(+0.37%)
May 09, 2023 13.48 13.52 13.48 13.50 2,596 -0.03(-0.22%)
May 08, 2023 13.52 13.52 13.52 13.52 990 +0.02(+0.15%)
May 05, 2023 13.35 13.50 13.35 13.50 982 +0.20(+1.50%)
May 04, 2023 13.32 13.32 13.31 13.31 1,143 -0.07(-0.54%)
May 03, 2023 13.34 13.44 13.34 13.38 9,217 -0.01(-0.08%)
May 02, 2023 13.48 13.48 13.38 13.39 13,339 -0.29(-2.09%)
May 01, 2023 13.66 13.67 13.66 13.67 746 -0.05(-0.34%)
Apr 28, 2023 13.56 13.72 13.56 13.72 894 +0.11(+0.84%)
Apr 27, 2023 13.31 13.61 13.31 13.61 1,091 +0.06(+0.48%)
Apr 26, 2023 13.62 13.63 13.54 13.54 836 -0.15(-1.07%)
Apr 25, 2023 13.93 13.93 13.69 13.69 1,663 -0.50(-3.53%)
Apr 24, 2023 14.16 14.19 14.09 14.19 13,131 -0.01(-0.06%)
Apr 21, 2023 14.39 14.39 14.16 14.20 4,142 -0.23(-1.58%)
Apr 20, 2023 14.43 14.52 14.39 14.43 1,375 +0.04(+0.26%)
Apr 19, 2023 14.36 14.43 14.33 14.39 5,479 -0.15(-1.06%)
Apr 18, 2023 13.27 14.64 13.27 14.54 14,366 +0.06(+0.39%)
Apr 17, 2023 14.45 14.51 14.44 14.49 2,706 +0.21(+1.49%)
Apr 14, 2023 14.33 14.33 14.24 14.28 2,306 +0.08(+0.57%)
Apr 13, 2023 14.17 14.25 14.15 14.19 8,994 +0.31(+2.27%)
Apr 12, 2023 13.98 13.98 13.88 13.88 7,607 +0.06(+0.44%)
Apr 11, 2023 13.76 13.86 13.76 13.82 1,351 +0.20(+1.48%)
Apr 10, 2023 13.52 13.62 13.52 13.62 483 +0.19(+1.43%)
Apr 06, 2023 13.42 13.48 13.42 13.42 1,839 -0.05(-0.37%)
Apr 05, 2023 13.58 13.58 13.47 13.47 517 -0.14(-1.04%)
Apr 04, 2023 13.59 13.68 13.59 13.62 2,772 +0.13(+0.95%)
Apr 03, 2023 13.44 13.52 13.44 13.49 16,347 -0.21(-1.52%)
Mar 31, 2023 13.70 13.70 13.64 13.70 1,611 -0.09(-0.65%)
Mar 30, 2023 13.79 13.79 13.72 13.79 1,030 +0.23(+1.73%)
Mar 29, 2023 13.57 13.62 13.55 13.55 1,611 -0.05(-0.37%)
Mar 28, 2023 13.60 13.60 13.60 13.60 217 +0.02(+0.17%)
Mar 27, 2023 13.52 13.58 13.50 13.58 8,133 +0.05(+0.39%)
Mar 24, 2023 13.50 13.58 13.49 13.53 5,936 -0.12(-0.90%)
Mar 23, 2023 13.81 13.82 13.56 13.65 2,118 +0.14(+1.00%)
Mar 22, 2023 13.58 13.67 13.51 13.51 2,915 -0.04(-0.29%)
Mar 21, 2023 13.41 13.58 13.41 13.55 18,754 +0.22(+1.62%)
Mar 20, 2023 13.52 13.52 13.31 13.34 3,470 -0.05(-0.40%)
Mar 17, 2023 13.46 13.46 13.39 13.39 55,172 -0.08(-0.56%)
Mar 16, 2023 13.47 13.47 13.40 13.46 2,548 +0.12(+0.88%)
Mar 15, 2023 13.27 13.35 13.21 13.35 4,221 -0.16(-1.17%)
Mar 14, 2023 13.67 13.67 13.40 13.51 2,576 +0.15(+1.16%)
Mar 13, 2023 13.75 13.75 13.34 13.35 5,499 +0.01(+0.07%)
Mar 10, 2023 13.53 13.53 13.32 13.34 2,602 -0.16(-1.22%)
Mar 09, 2023 13.77 13.82 13.51 13.51 5,473 -0.18(-1.30%)
Mar 08, 2023 13.60 13.68 13.57 13.68 1,932 +0.03(+0.22%)
Mar 07, 2023 13.76 13.76 13.64 13.65 5,647 -0.16(-1.17%)
Mar 06, 2023 14.01 14.01 13.82 13.82 13,518 -0.19(-1.35%)
Mar 03, 2023 13.93 14.01 13.93 14.00 2,814 +0.23(+1.70%)
Mar 02, 2023 13.72 13.81 13.71 13.77 1,276 +0.17(+1.27%)
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.