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 )

15.96 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 30, 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 (%)
Jan 31, 2020 6.461 6.481 6.355 6.370 107,491 -0.16(-2.45%)
Jan 30, 2020 6.553 6.575 6.469 6.530 116,966 -0.13(-1.95%)
Jan 29, 2020 6.690 6.698 6.652 6.660 21,653 +0.01(+0.11%)
Jan 28, 2020 6.637 6.683 6.637 6.652 46,967 +0.02(+0.23%)
Jan 27, 2020 6.637 6.683 6.576 6.637 205,674 -0.24(-3.55%)
Jan 24, 2020 6.988 6.988 6.828 6.881 679,426 -0.12(-1.74%)
Jan 23, 2020 7.041 7.041 6.911 7.003 46,251 -0.12(-1.71%)
Jan 22, 2020 7.209 7.239 7.110 7.125 67,680 -0.11(-1.58%)
Jan 21, 2020 7.346 7.361 7.239 7.239 106,028 -0.19(-2.57%)
Jan 17, 2020 7.438 7.468 7.423 7.430 60,824 +0.02(+0.21%)
Jan 16, 2020 7.400 7.423 7.386 7.415 29,499 +0.02(+0.21%)
Jan 15, 2020 7.499 7.499 7.392 7.400 428,720 -0.12(-1.62%)
Jan 14, 2020 7.514 7.556 7.503 7.522 56,364 +0.00(+0.00%)
Jan 13, 2020 7.506 7.541 7.468 7.522 160,705 +0.01(+0.10%)
Jan 10, 2020 7.575 7.590 7.514 7.514 86,124 -0.12(-1.60%)
Jan 09, 2020 7.590 7.645 7.590 7.636 106,672 +0.05(+0.60%)
Jan 08, 2020 7.667 7.670 7.590 7.590 174,158 -0.11(-1.39%)
Jan 07, 2020 7.690 7.723 7.690 7.697 95,204 -0.01(-0.10%)
Jan 06, 2020 7.697 7.705 7.674 7.705 171,696 -0.05(-0.59%)
Jan 03, 2020 7.743 7.800 7.735 7.751 60,300 -0.10(-1.26%)
Jan 02, 2020 7.812 7.878 7.812 7.850 205,593 +0.08(+1.08%)
Dec 31, 2019 7.712 7.766 7.690 7.766 73,540 +0.05(+0.69%)
Dec 30, 2019 7.712 7.758 7.712 7.712 54,930 +0.00(+0.00%)
Dec 27, 2019 7.773 7.789 7.712 7.712 79,963 +0.00(+0.00%)
Dec 26, 2019 7.659 7.720 7.659 7.712 59,081 +0.08(+1.00%)
Dec 24, 2019 7.674 7.674 7.636 7.636 26,086 -0.05(-0.60%)
Dec 23, 2019 7.690 7.697 7.633 7.682 96,703 +0.00(+0.02%)
Dec 20, 2019 7.650 7.703 7.582 7.680 49,490 +0.03(+0.39%)
Dec 19, 2019 7.590 7.650 7.590 7.650 38,172 +0.05(+0.59%)
Dec 18, 2019 7.582 7.605 7.544 7.605 34,149 -0.01(-0.10%)
Dec 17, 2019 7.688 7.688 7.612 7.612 91,029 -0.08(-0.98%)
Dec 16, 2019 7.635 7.703 7.635 7.688 116,277 +0.10(+1.29%)
Dec 13, 2019 7.590 7.638 7.575 7.590 56,257 -0.04(-0.49%)
Dec 12, 2019 7.575 7.650 7.537 7.627 92,982 +0.08(+1.05%)
Dec 11, 2019 7.582 7.582 7.512 7.548 56,242 -0.04(-0.55%)
Dec 10, 2019 7.529 7.597 7.529 7.590 113,785 +0.05(+0.70%)
Dec 09, 2019 7.484 7.544 7.484 7.537 90,360 +0.03(+0.40%)
Dec 06, 2019 7.394 7.507 7.394 7.507 86,110 +0.20(+2.73%)
Dec 05, 2019 7.266 7.311 7.266 7.307 58,537 +0.06(+0.88%)
Dec 04, 2019 7.235 7.273 7.235 7.243 38,934 +0.05(+0.63%)
Dec 03, 2019 7.220 7.220 7.137 7.198 35,851 -0.07(-0.93%)
Dec 02, 2019 7.341 7.341 7.250 7.266 259,936 +0.01(+0.14%)
Nov 29, 2019 7.273 7.278 7.254 7.256 5,174 -0.02(-0.29%)
Nov 27, 2019 7.281 7.287 7.258 7.277 8,093 -0.01(-0.15%)
Nov 26, 2019 7.333 7.333 7.258 7.288 48,213 +0.00(+0.00%)
Nov 25, 2019 7.288 7.289 7.258 7.288 22,781 +0.07(+0.94%)
Nov 22, 2019 7.235 7.266 7.214 7.220 11,808 -0.02(-0.21%)
Nov 21, 2019 7.273 7.273 7.198 7.235 36,502 -0.02(-0.21%)
Nov 20, 2019 7.266 7.290 7.220 7.250 30,392 -0.03(-0.44%)
Nov 19, 2019 7.266 7.299 7.266 7.283 8,552 -0.03(-0.38%)
Nov 18, 2019 7.296 7.326 7.296 7.311 23,375 -0.03(-0.41%)
Nov 15, 2019 7.311 7.349 7.288 7.341 33,833 +0.15(+2.10%)
Nov 14, 2019 7.160 7.198 7.115 7.190 29,845 +0.01(+0.10%)
Nov 13, 2019 7.205 7.217 7.175 7.183 22,416 -0.08(-1.04%)
Nov 12, 2019 7.198 7.303 7.198 7.258 26,687 +0.06(+0.89%)
Nov 11, 2019 7.243 7.243 7.163 7.194 33,094 -0.07(-0.99%)
Nov 08, 2019 7.250 7.274 7.235 7.266 17,115 +0.02(+0.21%)
Nov 07, 2019 7.341 7.394 7.250 7.250 56,430 -0.07(-0.93%)
Nov 06, 2019 7.394 7.394 7.311 7.318 50,676 -0.10(-1.37%)
Nov 05, 2019 7.469 7.469 7.401 7.420 42,744 -0.03(-0.35%)
Nov 04, 2019 7.416 7.450 7.416 7.446 19,752 +0.05(+0.71%)
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.