Skip to main content

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

15.09 +0.01 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.02 15.09 15.02 15.09 1,393 +0.01(+0.07%)
Mar 27, 2024 14.90 15.09 14.90 15.08 7,046 +0.24(+1.61%)
Mar 26, 2024 14.90 15.01 14.84 14.84 2,227 -0.06(-0.38%)
Mar 25, 2024 14.85 14.93 14.85 14.90 3,108 -0.03(-0.17%)
Mar 22, 2024 14.99 14.99 14.89 14.93 1,873 -0.19(-1.28%)
Mar 21, 2024 15.06 15.14 15.02 15.12 2,725 -0.06(-0.39%)
Mar 20, 2024 15.03 15.18 14.92 15.18 1,892 +0.12(+0.80%)
Mar 19, 2024 15.02 15.06 15.02 15.06 2,140 -0.00(-0.01%)
Mar 18, 2024 15.21 15.21 15.05 15.06 3,577 -0.13(-0.84%)
Mar 15, 2024 15.21 15.21 15.17 15.19 3,197 -0.01(-0.08%)
Mar 14, 2024 15.21 15.25 15.13 15.20 4,784 -0.01(-0.09%)
Mar 13, 2024 15.22 15.26 15.21 15.21 4,860 -0.05(-0.31%)
Mar 12, 2024 15.15 15.26 15.15 15.26 2,167 +0.15(+1.00%)
Mar 11, 2024 15.09 15.11 15.09 15.11 1,847 -0.06(-0.39%)
Mar 08, 2024 15.18 15.26 15.16 15.17 4,466 +0.08(+0.51%)
Mar 07, 2024 15.05 15.09 15.05 15.09 4,417 +0.07(+0.49%)
Mar 06, 2024 15.02 15.08 15.01 15.02 4,751 +0.08(+0.57%)
Mar 05, 2024 14.97 14.99 14.93 14.94 5,201 -0.10(-0.64%)
Mar 04, 2024 15.13 15.24 15.02 15.03 17,102 -0.21(-1.41%)
Mar 01, 2024 15.18 15.30 15.15 15.25 5,135 +0.03(+0.17%)
Feb 29, 2024 15.27 15.34 15.19 15.22 5,197 +0.09(+0.61%)
Feb 28, 2024 15.12 15.15 15.08 15.13 1,962 -0.04(-0.28%)
Feb 27, 2024 15.22 15.24 15.17 15.17 6,124 -0.16(-1.03%)
Feb 26, 2024 15.33 15.35 15.31 15.33 1,760 -0.08(-0.50%)
Feb 23, 2024 15.37 15.41 15.37 15.40 858 -0.03(-0.16%)
Feb 22, 2024 15.31 15.45 15.31 15.43 2,657 +0.11(+0.72%)
Feb 21, 2024 15.33 15.36 15.32 15.32 1,019 +0.09(+0.58%)
Feb 20, 2024 15.29 15.29 15.23 15.23 3,930 -0.05(-0.34%)
Feb 16, 2024 15.22 15.37 15.22 15.29 2,733 +0.10(+0.64%)
Feb 15, 2024 15.01 15.22 15.01 15.19 8,479 +0.06(+0.43%)
Feb 14, 2024 15.07 15.14 15.05 15.12 2,374 +0.20(+1.34%)
Feb 13, 2024 15.00 15.05 14.88 14.92 3,204 -0.26(-1.70%)
Feb 12, 2024 15.02 15.23 15.01 15.18 9,585 +0.17(+1.11%)
Feb 09, 2024 15.06 15.06 14.91 15.02 3,811 -0.09(-0.59%)
Feb 08, 2024 15.26 15.26 15.00 15.10 11,274 -0.33(-2.16%)
Feb 07, 2024 15.33 15.44 15.33 15.44 2,736 +0.02(+0.13%)
Feb 06, 2024 15.23 15.43 15.23 15.42 6,452 +0.19(+1.25%)
Feb 05, 2024 15.17 15.23 15.11 15.23 12,987 -0.09(-0.58%)
Feb 02, 2024 15.34 15.36 15.26 15.32 8,910 -0.24(-1.53%)
Feb 01, 2024 15.74 15.76 15.41 15.55 16,598 -0.10(-0.61%)
Jan 31, 2024 15.74 15.76 15.65 15.65 11,355 -0.12(-0.79%)
Jan 30, 2024 15.70 15.79 15.69 15.78 11,354 -0.06(-0.38%)
Jan 29, 2024 15.87 15.87 15.76 15.84 5,598 -0.02(-0.11%)
Jan 26, 2024 15.86 15.87 15.76 15.85 7,077 -0.01(-0.04%)
Jan 25, 2024 15.93 15.93 15.78 15.86 13,674 -0.01(-0.07%)
Jan 24, 2024 15.91 15.95 15.85 15.87 14,462 +0.17(+1.11%)
Jan 23, 2024 15.63 15.70 15.61 15.70 21,251 +0.11(+0.68%)
Jan 22, 2024 15.59 15.68 15.59 15.59 5,793 +0.03(+0.19%)
Jan 19, 2024 15.70 15.70 15.41 15.56 15,218 -0.15(-0.93%)
Jan 18, 2024 15.70 15.71 15.61 15.71 4,857 +0.21(+1.38%)
Jan 17, 2024 15.35 15.49 15.35 15.49 11,723 -0.07(-0.42%)
Jan 16, 2024 15.70 15.74 15.53 15.56 7,254 -0.04(-0.23%)
Jan 12, 2024 15.48 15.73 15.48 15.59 15,214 +0.34(+2.20%)
Jan 11, 2024 15.17 15.27 15.14 15.26 6,949 +0.09(+0.56%)
Jan 10, 2024 15.24 15.24 15.09 15.17 147,966 -0.11(-0.70%)
Jan 09, 2024 15.34 15.41 15.24 15.28 14,251 -0.27(-1.74%)
Jan 08, 2024 15.56 15.62 15.45 15.55 20,277 -0.22(-1.37%)
Jan 05, 2024 15.67 15.87 15.66 15.77 147,041 +0.16(+1.02%)
Jan 04, 2024 15.66 15.76 15.60 15.61 21,840 +0.29(+1.91%)
Jan 03, 2024 15.20 15.37 15.20 15.31 6,810 +0.09(+0.61%)
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.