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 )

16.03 +0.09 (+0.56%)
Streaming Delayed Price Updated: 10:00 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 (%)
Feb 14, 2020 6.406 6.406 6.406 0 +0.02(+0.30%)
Feb 13, 2020 6.464 6.471 6.302 6.387 227,944 -0.05(-0.84%)
Feb 12, 2020 6.456 6.487 6.425 6.440 119,350 +0.05(+0.75%)
Feb 11, 2020 6.339 6.454 6.339 6.393 135,651 +0.11(+1.82%)
Feb 10, 2020 6.286 6.294 6.240 6.278 91,205 +0.01(+0.12%)
Feb 07, 2020 6.301 6.341 6.255 6.271 58,333 -0.12(-1.91%)
Feb 06, 2020 6.561 6.561 6.389 6.393 52,202 -0.20(-3.01%)
Feb 05, 2020 6.576 6.610 6.576 6.591 86,850 +0.12(+1.89%)
Feb 04, 2020 6.461 6.508 6.461 6.469 74,002 +0.14(+2.17%)
Feb 03, 2020 6.347 6.362 6.301 6.332 171,607 -0.04(-0.60%)
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%)
Nov 01, 2019 7.341 7.394 7.288 7.394 29,986 +0.14(+1.98%)
Oct 31, 2019 7.379 7.379 7.213 7.250 53,908 -0.13(-1.79%)
Oct 30, 2019 7.379 7.386 7.341 7.382 32,877 -0.05(-0.66%)
Oct 29, 2019 7.402 7.446 7.387 7.431 21,149 -0.02(-0.20%)
Oct 28, 2019 7.394 7.471 7.394 7.446 53,905 +0.08(+1.02%)
Oct 25, 2019 7.281 7.394 7.281 7.371 35,824 +0.05(+0.72%)
Oct 24, 2019 7.394 7.414 7.288 7.318 78,591 -0.08(-1.12%)
Oct 23, 2019 7.235 7.401 7.235 7.401 86,252 +0.15(+2.08%)
Oct 22, 2019 7.228 7.273 7.210 7.250 39,675 +0.02(+0.21%)
Oct 21, 2019 7.160 7.266 7.160 7.235 43,087 +0.08(+1.16%)
Oct 18, 2019 7.175 7.183 7.130 7.152 59,972 -0.03(-0.37%)
Oct 17, 2019 7.178 7.205 7.160 7.179 62,934 +0.05(+0.69%)
Oct 16, 2019 7.130 7.152 7.100 7.130 67,358 -0.02(-0.32%)
Oct 15, 2019 7.137 7.210 7.115 7.152 128,711 +0.01(+0.11%)
Oct 14, 2019 7.145 7.152 7.107 7.145 64,463 +0.01(+0.11%)
Oct 11, 2019 7.070 7.156 7.062 7.137 78,149 +0.22(+3.16%)
Oct 10, 2019 6.821 6.919 6.821 6.919 82,168 +0.14(+2.11%)
Oct 09, 2019 6.708 6.798 6.708 6.776 41,756 +0.12(+1.81%)
Oct 08, 2019 6.670 6.700 6.655 6.655 19,631 -0.08(-1.23%)
Oct 07, 2019 6.693 6.761 6.692 6.738 42,962 +0.05(+0.68%)
Oct 04, 2019 6.610 6.693 6.580 6.693 44,183 +0.11(+1.72%)
Oct 03, 2019 6.482 6.580 6.482 6.580 6,254 +0.10(+1.51%)
Oct 02, 2019 6.519 6.527 6.459 6.482 31,164 -0.11(-1.71%)
Oct 01, 2019 6.663 6.723 6.595 6.595 30,020 -0.05(-0.68%)
Sep 30, 2019 6.640 6.670 6.632 6.640 35,712 -0.07(-1.07%)
Sep 27, 2019 6.738 6.749 6.708 6.712 39,008 -0.02(-0.30%)
Sep 26, 2019 6.730 6.737 6.730 6.732 6,599 +0.03(+0.47%)
Sep 25, 2019 6.674 6.700 6.644 6.700 34,604 -0.01(-0.11%)
Sep 24, 2019 6.806 6.806 6.700 6.708 37,588 -0.10(-1.44%)
Sep 23, 2019 6.806 6.813 6.783 6.806 41,015 +0.00(+0.01%)
Sep 20, 2019 6.805 6.858 6.805 6.805 156,695 -0.03(-0.44%)
Sep 19, 2019 6.865 6.903 6.835 6.835 10,002 -0.03(-0.44%)
Sep 18, 2019 6.880 6.910 6.865 6.865 10,368 -0.05(-0.76%)
Sep 17, 2019 6.971 6.971 6.858 6.918 23,476 -0.07(-0.97%)
Sep 16, 2019 7.001 7.046 6.978 6.986 15,396 -0.05(-0.75%)
Sep 13, 2019 6.963 7.038 6.963 7.038 64,169 +0.13(+1.85%)
Sep 12, 2019 6.843 6.926 6.820 6.910 31,858 +0.01(+0.19%)
Sep 11, 2019 6.843 6.898 6.843 6.898 48,129 +0.08(+1.24%)
Sep 10, 2019 6.768 6.828 6.768 6.813 37,999 +0.06(+0.95%)
Sep 09, 2019 6.655 6.749 6.655 6.749 25,453 +0.14(+2.10%)
Sep 06, 2019 6.625 6.625 6.603 6.610 41,536 +0.00(+0.05%)
Sep 05, 2019 6.535 6.625 6.535 6.607 48,318 +0.18(+2.88%)
Sep 04, 2019 6.377 6.440 6.377 6.422 21,319 +0.11(+1.66%)
Sep 03, 2019 6.302 6.317 6.272 6.317 21,548 -0.02(-0.29%)
Aug 30, 2019 6.347 6.370 6.310 6.335 22,632 +0.00(+0.00%)
Aug 29, 2019 6.317 6.370 6.317 6.335 20,760 +0.02(+0.29%)
Aug 28, 2019 6.265 6.332 6.265 6.317 22,396 +0.06(+1.04%)
Aug 27, 2019 6.300 6.309 6.242 6.252 9,187 -0.00(-0.02%)
Aug 26, 2019 6.250 6.265 6.231 6.253 43,698 +0.04(+0.67%)
Aug 23, 2019 6.332 6.347 6.201 6.212 49,391 -0.16(-2.53%)
Aug 22, 2019 6.407 6.407 6.363 6.373 30,950 -0.00(-0.06%)
Aug 21, 2019 6.332 6.385 6.332 6.377 15,417 +0.11(+1.74%)
Aug 20, 2019 6.265 6.302 6.258 6.268 54,129 +0.00(+0.06%)
Aug 19, 2019 6.189 6.265 6.186 6.265 100,260 +0.18(+2.90%)
Aug 16, 2019 6.009 6.092 6.009 6.088 39,939 +0.17(+2.92%)
Aug 15, 2019 5.987 5.987 5.896 5.915 53,341 -0.04(-0.69%)
Aug 14, 2019 6.009 6.024 5.934 5.957 74,715 -0.17(-2.79%)
Aug 13, 2019 6.039 6.160 6.024 6.128 48,439 +0.09(+1.53%)
Aug 12, 2019 6.092 6.092 6.035 6.035 30,371 -0.09(-1.41%)
Aug 09, 2019 6.204 6.204 6.114 6.122 29,688 -0.12(-1.98%)
Aug 08, 2019 6.234 6.249 6.189 6.246 76,668 +0.03(+0.42%)
Aug 07, 2019 6.174 6.219 6.123 6.219 15,588 -0.01(-0.17%)
Aug 06, 2019 6.204 6.249 6.174 6.230 43,007 +0.10(+1.64%)
Aug 05, 2019 6.317 6.325 6.114 6.129 65,171 -0.34(-5.22%)
Aug 02, 2019 6.588 6.588 6.422 6.467 29,688 -0.14(-2.16%)
Aug 01, 2019 6.708 6.741 6.603 6.610 31,549 -0.08(-1.17%)
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%)
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.