Skip to main content

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

15.09 +0.01 (+0.07%)
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, 2022 16.73 16.73 16.59 16.59 3,936 -0.40(-2.38%)
May 27, 2022 16.90 17.01 16.77 17.00 6,136 +0.08(+0.50%)
May 26, 2022 16.90 16.93 16.86 16.91 6,686 +0.21(+1.25%)
May 25, 2022 16.48 16.73 16.48 16.70 6,505 +0.16(+0.95%)
May 24, 2022 16.62 16.62 16.38 16.55 6,895 -0.09(-0.56%)
May 23, 2022 16.31 16.77 16.31 16.64 63,273 +0.57(+3.56%)
May 20, 2022 16.11 16.17 15.81 16.07 3,923 +0.25(+1.61%)
May 19, 2022 15.57 15.96 15.57 15.81 1,985 +0.00(+0.00%)
May 18, 2022 16.21 16.21 15.81 15.81 6,601 -0.46(-2.84%)
May 17, 2022 16.27 16.31 16.20 16.27 6,499 +0.46(+2.92%)
May 16, 2022 15.72 15.83 15.72 15.81 34,596 +0.02(+0.15%)
May 13, 2022 15.50 15.87 15.50 15.79 15,832 +0.53(+3.48%)
May 12, 2022 15.21 15.37 15.12 15.26 8,947 -0.01(-0.05%)
May 11, 2022 15.46 15.47 15.27 15.27 1,610 -0.20(-1.29%)
May 10, 2022 15.54 15.57 15.33 15.47 9,896 +0.23(+1.51%)
May 09, 2022 15.51 15.51 15.24 15.24 14,035 -0.61(-3.85%)
May 06, 2022 15.88 15.97 15.71 15.85 3,974 +0.07(+0.44%)
May 05, 2022 16.06 16.06 15.71 15.78 3,152 -0.53(-3.23%)
May 04, 2022 15.90 16.35 15.87 16.31 5,390 +0.51(+3.21%)
May 03, 2022 15.70 15.80 15.70 15.80 3,436 +0.31(+1.99%)
May 02, 2022 15.37 15.49 15.30 15.49 14,659 +0.21(+1.36%)
Apr 29, 2022 15.49 15.49 15.27 15.28 10,166 -0.08(-0.50%)
Apr 28, 2022 15.26 15.40 15.17 15.36 14,468 +0.25(+1.67%)
Apr 27, 2022 14.89 15.18 14.89 15.11 10,187 +0.45(+3.06%)
Apr 26, 2022 14.90 14.90 14.66 14.66 5,301 -0.28(-1.86%)
Apr 25, 2022 14.95 14.95 14.69 14.94 13,563 -0.35(-2.31%)
Apr 22, 2022 15.49 15.54 15.24 15.29 13,993 -0.13(-0.87%)
Apr 21, 2022 15.84 15.84 15.41 15.42 7,130 -0.33(-2.08%)
Apr 20, 2022 15.84 15.89 15.75 15.75 3,216 +0.02(+0.12%)
Apr 19, 2022 15.62 15.73 15.62 15.73 2,792 +0.37(+2.44%)
Apr 18, 2022 15.29 15.40 15.29 15.36 9,980 +0.06(+0.38%)
Apr 14, 2022 15.33 15.37 15.29 15.30 4,691 +0.06(+0.42%)
Apr 13, 2022 15.06 15.25 15.06 15.24 8,291 +0.40(+2.71%)
Apr 12, 2022 14.95 14.98 14.83 14.83 8,321 -0.01(-0.07%)
Apr 11, 2022 15.01 15.01 14.84 14.84 5,341 -0.32(-2.09%)
Apr 08, 2022 15.15 15.24 15.12 15.16 14,598 +0.06(+0.42%)
Apr 07, 2022 15.09 15.14 15.01 15.10 78,174 -0.14(-0.91%)
Apr 06, 2022 15.46 15.46 15.05 15.24 25,596 -0.65(-4.07%)
Apr 05, 2022 16.24 16.26 15.86 15.88 17,093 -0.48(-2.96%)
Apr 04, 2022 16.60 16.60 16.34 16.37 106,014 -0.28(-1.71%)
Apr 01, 2022 16.75 16.78 16.62 16.65 6,911 +0.11(+0.64%)
Mar 31, 2022 16.74 16.74 16.54 16.55 35,357 -0.22(-1.31%)
Mar 30, 2022 16.86 16.92 16.74 16.76 26,111 -0.06(-0.38%)
Mar 29, 2022 16.80 16.84 16.65 16.83 12,103 +0.13(+0.76%)
Mar 28, 2022 16.58 16.73 16.58 16.70 8,576 +0.06(+0.33%)
Mar 25, 2022 16.71 16.72 16.55 16.65 6,851 -0.40(-2.34%)
Mar 24, 2022 17.07 17.07 16.91 17.04 103,635 -0.17(-0.97%)
Mar 23, 2022 17.27 17.40 17.21 17.21 23,395 -0.29(-1.66%)
Mar 22, 2022 17.46 17.55 17.46 17.50 6,752 +0.04(+0.21%)
Mar 21, 2022 17.44 17.54 17.36 17.47 13,530 -0.15(-0.86%)
Mar 18, 2022 17.34 17.62 17.34 17.62 6,777 +0.23(+1.35%)
Mar 17, 2022 17.23 17.38 17.23 17.38 57,045 +0.02(+0.12%)
Mar 16, 2022 16.93 17.37 16.93 17.36 19,211 +0.83(+5.04%)
Mar 15, 2022 16.36 16.53 16.33 16.53 3,199 +0.03(+0.15%)
Mar 14, 2022 16.65 16.74 16.46 16.50 17,843 +0.01(+0.03%)
Mar 11, 2022 16.67 16.67 16.50 16.50 15,341 +0.16(+0.98%)
Mar 10, 2022 16.40 16.46 16.24 16.34 22,221 -0.29(-1.75%)
Mar 09, 2022 16.44 16.66 16.43 16.63 12,778 +0.64(+3.99%)
Mar 08, 2022 15.94 16.15 15.83 15.99 18,679 -0.11(-0.68%)
Mar 07, 2022 16.65 16.77 16.09 16.10 15,141 -0.67(-3.97%)
Mar 04, 2022 16.87 16.87 16.68 16.77 6,562 -0.03(-0.20%)
Mar 03, 2022 16.91 17.04 16.77 16.80 14,559 +0.15(+0.88%)
Mar 02, 2022 16.37 16.73 16.37 16.65 9,234 +0.45(+2.80%)
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.