Skip to main content

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

15.07 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.77 13.77 13.67 13.67 1,636 -0.21(-1.55%)
Aug 30, 2023 13.83 13.89 13.83 13.89 3,334 -0.01(-0.10%)
Aug 29, 2023 14.48 14.48 13.78 13.90 17,567 +0.21(+1.57%)
Aug 28, 2023 13.65 13.72 13.63 13.68 10,585 +0.12(+0.91%)
Aug 25, 2023 13.50 13.56 13.50 13.56 412 +0.07(+0.54%)
Aug 24, 2023 13.64 13.64 13.49 13.49 5,911 -0.06(-0.47%)
Aug 23, 2023 13.69 13.71 13.55 13.55 2,305 -0.04(-0.28%)
Aug 22, 2023 13.67 13.68 13.58 13.59 6,933 -0.08(-0.59%)
Aug 21, 2023 13.73 13.73 13.67 13.67 6,175 -0.06(-0.46%)
Aug 18, 2023 13.73 13.73 13.73 13.73 353 +0.05(+0.40%)
Aug 17, 2023 13.75 13.76 13.68 13.68 2,824 -0.03(-0.23%)
Aug 16, 2023 13.86 13.89 13.71 13.71 4,663 -0.27(-1.94%)
Aug 15, 2023 13.97 14.03 13.93 13.98 7,516 -0.04(-0.29%)
Aug 14, 2023 13.94 14.02 13.94 14.02 2,657 +0.02(+0.11%)
Aug 11, 2023 14.01 14.05 14.00 14.00 1,622 -0.10(-0.74%)
Aug 10, 2023 14.27 14.27 14.11 14.11 1,844 -0.05(-0.33%)
Aug 09, 2023 14.13 14.16 14.08 14.16 16,759 -0.06(-0.43%)
Aug 08, 2023 14.12 14.23 14.11 14.22 7,571 +0.02(+0.13%)
Aug 07, 2023 14.24 14.24 14.14 14.20 2,595 +0.05(+0.34%)
Aug 04, 2023 14.23 14.29 14.15 14.15 4,403 -0.07(-0.46%)
Aug 03, 2023 14.10 14.22 14.10 14.22 2,509 +0.15(+1.10%)
Aug 02, 2023 14.00 14.07 13.86 14.06 4,537 -0.13(-0.90%)
Aug 01, 2023 14.29 14.29 14.12 14.19 8,489 -0.20(-1.39%)
Jul 31, 2023 14.42 14.51 14.34 14.39 17,326 -0.00(-0.01%)
Jul 28, 2023 14.26 14.44 14.24 14.39 7,031 +0.32(+2.28%)
Jul 27, 2023 14.23 14.26 14.03 14.07 8,739 -0.04(-0.29%)
Jul 26, 2023 13.99 14.11 13.98 14.11 2,099 +0.18(+1.27%)
Jul 25, 2023 13.99 13.99 13.93 13.93 2,723 -0.04(-0.28%)
Jul 24, 2023 13.95 13.98 13.93 13.97 1,857 -0.02(-0.11%)
Jul 21, 2023 14.11 14.11 13.94 13.99 1,765 -0.21(-1.48%)
Jul 20, 2023 14.24 14.28 14.13 14.20 4,240 +0.03(+0.19%)
Jul 19, 2023 14.16 14.19 14.16 14.17 2,461 +0.13(+0.91%)
Jul 18, 2023 14.02 14.09 14.02 14.04 2,912 +0.04(+0.26%)
Jul 17, 2023 13.93 14.03 13.92 14.01 9,306 +0.03(+0.22%)
Jul 14, 2023 14.09 14.10 13.97 13.98 3,191 -0.05(-0.35%)
Jul 13, 2023 14.00 14.03 13.94 14.03 2,062 +0.11(+0.82%)
Jul 12, 2023 13.93 14.09 13.87 13.91 29,314 +0.08(+0.60%)
Jul 11, 2023 13.76 13.90 13.73 13.83 18,384 +0.19(+1.42%)
Jul 10, 2023 13.61 13.65 13.61 13.63 4,665 -0.10(-0.69%)
Jul 07, 2023 13.60 13.78 13.60 13.73 1,952 +0.25(+1.86%)
Jul 06, 2023 13.55 13.55 13.41 13.48 10,682 -0.19(-1.40%)
Jul 05, 2023 13.63 13.72 13.63 13.67 4,167 +0.07(+0.49%)
Jul 03, 2023 13.56 13.63 13.56 13.60 3,813 +0.30(+2.26%)
Jun 30, 2023 13.25 13.30 13.25 13.30 1,592 +0.20(+1.54%)
Jun 29, 2023 13.07 13.15 13.02 13.10 1,960 -0.09(-0.72%)
Jun 28, 2023 13.21 13.21 12.74 13.20 14,926 -0.13(-1.00%)
Jun 27, 2023 13.26 13.38 13.21 13.33 26,486 +0.28(+2.12%)
Jun 26, 2023 13.00 13.09 13.00 13.05 11,081 +0.21(+1.64%)
Jun 23, 2023 12.86 12.94 12.84 12.84 2,140 -0.22(-1.65%)
Jun 22, 2023 12.93 13.09 12.31 13.06 22,410 +0.01(+0.04%)
Jun 21, 2023 13.03 13.09 13.03 13.05 11,837 -0.09(-0.65%)
Jun 20, 2023 13.24 13.25 13.11 13.14 11,496 -0.29(-2.18%)
Jun 16, 2023 13.57 13.57 13.43 13.43 606 -0.08(-0.60%)
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.