Skip to main content

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

15.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.14 15.14 14.99 15.07 18,522 -0.02(-0.15%)
Dec 28, 2023 15.48 15.48 15.03 15.09 18,433 -0.13(-0.85%)
Dec 27, 2023 15.16 15.24 15.16 15.22 15,299 +0.04(+0.26%)
Dec 26, 2023 15.32 15.32 15.07 15.18 38,530 -0.35(-2.25%)
Dec 22, 2023 15.47 15.54 15.41 15.53 28,530 +0.27(+1.80%)
Dec 21, 2023 15.04 15.26 15.04 15.26 40,297 +0.36(+2.39%)
Dec 20, 2023 15.03 15.06 14.87 14.90 31,839 -0.01(-0.09%)
Dec 19, 2023 14.84 14.95 14.84 14.91 8,172 +0.16(+1.08%)
Dec 18, 2023 14.78 14.84 14.72 14.75 18,048 +0.49(+3.44%)
Dec 15, 2023 14.17 14.28 14.17 14.26 6,317 +0.27(+1.90%)
Dec 14, 2023 14.04 14.04 13.92 14.00 10,928 +0.19(+1.38%)
Dec 13, 2023 13.70 13.81 13.61 13.81 2,385 +0.07(+0.49%)
Dec 12, 2023 13.76 13.79 13.69 13.74 3,229 -0.04(-0.29%)
Dec 11, 2023 13.77 13.79 13.72 13.78 8,625 +0.05(+0.33%)
Dec 08, 2023 13.67 13.77 13.67 13.73 3,347 -0.02(-0.11%)
Dec 07, 2023 13.74 13.75 13.67 13.75 5,633 -0.08(-0.57%)
Dec 06, 2023 13.91 13.98 13.82 13.83 4,251 -0.03(-0.24%)
Dec 05, 2023 13.96 13.96 13.86 13.86 2,329 -0.15(-1.10%)
Dec 04, 2023 14.12 14.12 14.02 14.02 2,247 -0.02(-0.14%)
Dec 01, 2023 13.87 14.03 13.87 14.03 5,534 +0.27(+1.95%)
Nov 30, 2023 13.67 13.78 13.67 13.77 3,119 +0.03(+0.21%)
Nov 29, 2023 13.85 13.85 13.74 13.74 3,489 -0.15(-1.09%)
Nov 28, 2023 13.92 13.93 13.84 13.89 1,444 -0.08(-0.56%)
Nov 27, 2023 13.99 13.99 13.91 13.97 3,205 -0.02(-0.16%)
Nov 24, 2023 13.99 14.02 13.97 13.99 1,780 +0.16(+1.14%)
Nov 22, 2023 13.79 13.83 13.75 13.83 1,484 +0.08(+0.61%)
Nov 21, 2023 13.81 13.81 13.75 13.75 810 -0.03(-0.24%)
Nov 20, 2023 13.77 13.82 13.75 13.78 8,051 +0.10(+0.73%)
Nov 17, 2023 13.63 13.72 13.63 13.68 4,051 +0.15(+1.08%)
Nov 16, 2023 13.64 13.64 13.49 13.53 4,336 -0.14(-1.01%)
Nov 15, 2023 13.72 13.77 13.63 13.67 5,231 -0.07(-0.50%)
Nov 14, 2023 13.57 13.74 13.57 13.74 3,116 +0.34(+2.57%)
Nov 13, 2023 13.38 13.40 13.38 13.40 384 -0.00(-0.01%)
Nov 10, 2023 13.32 13.42 13.31 13.40 1,167 +0.13(+0.99%)
Nov 09, 2023 13.40 13.40 13.27 13.27 751 +0.07(+0.50%)
Nov 08, 2023 13.23 13.23 13.18 13.20 2,204 -0.03(-0.19%)
Nov 07, 2023 13.22 13.26 13.21 13.23 7,367 -0.14(-1.07%)
Nov 06, 2023 13.52 13.52 13.37 13.37 4,911 -0.33(-2.41%)
Nov 03, 2023 13.56 13.70 13.53 13.70 9,406 +0.00(+0.01%)
Nov 02, 2023 13.56 13.70 13.56 13.70 2,725 +0.18(+1.31%)
Nov 01, 2023 13.47 13.52 13.47 13.52 356 +0.11(+0.85%)
Oct 31, 2023 13.33 13.41 13.26 13.41 3,093 -0.07(-0.52%)
Oct 30, 2023 13.44 13.49 13.44 13.48 3,491 +0.15(+1.12%)
Oct 27, 2023 13.41 13.41 13.28 13.33 3,098 +0.17(+1.26%)
Oct 26, 2023 13.26 13.26 13.16 13.16 543 -0.10(-0.77%)
Oct 25, 2023 13.36 13.36 13.26 13.26 561 -0.06(-0.46%)
Oct 24, 2023 13.32 13.32 13.32 13.32 227 +0.11(+0.82%)
Oct 23, 2023 13.19 13.30 13.19 13.21 6,760 +0.02(+0.18%)
Oct 20, 2023 13.16 13.20 13.16 13.19 1,424 -0.01(-0.05%)
Oct 19, 2023 13.44 13.44 13.17 13.20 1,825 -0.06(-0.48%)
Oct 18, 2023 13.46 13.46 13.24 13.26 6,548 -0.26(-1.89%)
Oct 17, 2023 13.56 13.60 13.52 13.52 2,315 -0.05(-0.37%)
Oct 16, 2023 13.53 13.57 13.46 13.57 1,527 +0.09(+0.68%)
Oct 13, 2023 13.61 13.61 13.46 13.48 4,129 +0.01(+0.06%)
Oct 12, 2023 13.55 13.55 13.44 13.47 5,558 -0.08(-0.59%)
Oct 11, 2023 13.61 13.61 13.55 13.55 5,613 -0.21(-1.53%)
Oct 10, 2023 13.80 13.82 13.74 13.76 3,223 +0.08(+0.58%)
Oct 09, 2023 13.62 13.68 13.62 13.68 7,240 +0.06(+0.43%)
Oct 06, 2023 13.62 13.62 13.59 13.62 786 +0.19(+1.40%)
Oct 05, 2023 13.45 13.45 13.43 13.43 3,702 +0.24(+1.86%)
Oct 04, 2023 13.32 13.32 13.11 13.19 2,827 -0.16(-1.23%)
Oct 03, 2023 13.38 13.40 13.28 13.35 9,110 -0.17(-1.26%)
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.