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

16.32 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 16.31 16.38 16.24 16.31 4,281 -0.27(-1.62%)
Oct 29, 2024 16.57 16.59 16.50 16.58 10,308 -0.04(-0.24%)
Oct 28, 2024 16.90 16.90 16.62 16.62 15,082 -0.14(-0.84%)
Oct 25, 2024 16.86 16.86 16.72 16.76 4,333 +0.02(+0.09%)
Oct 24, 2024 16.75 16.75 16.75 16.75 519 -0.00(-0.01%)
Oct 23, 2024 16.93 16.93 16.69 16.75 23,394 -0.49(-2.86%)
Oct 22, 2024 18.46 18.46 17.21 17.24 4,912 +0.02(+0.13%)
Oct 21, 2024 17.25 17.25 17.21 17.22 7,654 -0.11(-0.65%)
Oct 18, 2024 17.36 17.36 17.24 17.33 1,636 +0.14(+0.81%)
Oct 17, 2024 17.23 17.23 17.11 17.19 36,567 +0.01(+0.08%)
Oct 16, 2024 17.15 17.25 17.15 17.18 5,159 +0.14(+0.82%)
Oct 15, 2024 17.22 17.28 17.03 17.04 35,491 -0.49(-2.77%)
Oct 14, 2024 17.56 17.63 17.51 17.52 6,715 -0.21(-1.19%)
Oct 11, 2024 16.43 17.79 16.43 17.73 1,512 +0.02(+0.10%)
Oct 10, 2024 17.61 17.78 17.61 17.71 9,045 +0.15(+0.84%)
Oct 09, 2024 17.62 17.69 17.49 17.57 26,496 -0.19(-1.08%)
Oct 08, 2024 17.78 17.78 17.71 17.76 4,521 -0.28(-1.55%)
Oct 07, 2024 18.03 18.09 17.91 18.04 11,220 +0.01(+0.07%)
Oct 04, 2024 18.01 18.09 17.96 18.03 2,022 -0.33(-1.80%)
Oct 03, 2024 18.19 18.42 18.19 18.36 2,759 +0.04(+0.23%)
Oct 02, 2024 18.25 18.34 18.25 18.32 3,435 +0.22(+1.20%)
Oct 01, 2024 18.08 18.18 18.04 18.10 2,985 +0.04(+0.22%)
Sep 30, 2024 18.22 18.22 18.02 18.06 1,189 +0.01(+0.07%)
Sep 27, 2024 18.08 18.15 18.00 18.05 5,733 -0.10(-0.55%)
Sep 26, 2024 17.94 18.15 17.94 18.15 2,618 +0.47(+2.64%)
Sep 25, 2024 17.82 17.82 17.68 17.68 969 -0.15(-0.86%)
Sep 24, 2024 17.72 17.83 17.69 17.83 4,937 +0.45(+2.61%)
Sep 23, 2024 17.29 17.42 17.29 17.38 4,989 +0.03(+0.20%)
Sep 20, 2024 17.47 17.47 17.30 17.35 5,466 -0.44(-2.47%)
Sep 19, 2024 17.69 17.88 17.64 17.78 3,618 +0.37(+2.12%)
Sep 18, 2024 17.44 17.46 17.41 17.41 1,212 +0.02(+0.14%)
Sep 17, 2024 17.33 17.43 17.31 17.39 4,866 +0.22(+1.26%)
Sep 16, 2024 17.08 17.18 17.07 17.17 3,381 +0.18(+1.08%)
Sep 13, 2024 16.96 17.04 16.96 16.99 2,412 +0.09(+0.51%)
Sep 12, 2024 16.70 16.96 16.70 16.90 7,576 +0.30(+1.81%)
Sep 11, 2024 16.45 16.60 16.45 16.60 4,658 +0.15(+0.94%)
Sep 10, 2024 16.56 16.56 16.31 16.45 3,924 -0.16(-0.94%)
Sep 09, 2024 16.55 16.61 16.54 16.61 1,117 +0.00(+0.02%)
Sep 06, 2024 16.73 16.75 16.53 16.60 2,055 -0.10(-0.61%)
Sep 05, 2024 16.83 16.83 16.71 16.71 335 -0.17(-0.99%)
Sep 04, 2024 17.01 17.01 16.87 16.87 1,403 -0.01(-0.04%)
Sep 03, 2024 16.52 17.00 16.52 16.88 3,532 -0.50(-2.88%)
Aug 30, 2024 17.22 17.38 17.22 17.38 2,007 +0.26(+1.49%)
Aug 29, 2024 17.05 17.12 17.05 17.12 363 +0.07(+0.43%)
Aug 28, 2024 17.09 17.10 16.95 17.05 2,188 -0.28(-1.63%)
Aug 27, 2024 17.30 17.37 17.25 17.33 2,426 +0.07(+0.41%)
Aug 26, 2024 17.23 17.29 17.22 17.26 1,620 +0.02(+0.12%)
Aug 23, 2024 17.04 17.24 17.04 17.24 1,803 +0.19(+1.13%)
Aug 22, 2024 17.11 17.13 17.05 17.05 1,098 -0.00(-0.02%)
Aug 21, 2024 17.09 17.10 17.05 17.05 1,732 +0.16(+0.94%)
Aug 20, 2024 17.00 17.00 16.87 16.89 8,915 -0.32(-1.85%)
Aug 19, 2024 17.25 17.28 17.16 17.21 3,736 +0.08(+0.49%)
Aug 16, 2024 17.05 17.13 17.01 17.13 1,871 +0.10(+0.60%)
Aug 15, 2024 17.07 17.07 16.94 17.02 6,734 +0.22(+1.31%)
Aug 14, 2024 16.91 16.94 16.77 16.80 10,346 +0.13(+0.75%)
Aug 13, 2024 16.66 16.68 16.57 16.68 3,145 +0.08(+0.46%)
Aug 12, 2024 16.52 16.65 16.52 16.60 2,760 +0.18(+1.11%)
Aug 09, 2024 16.39 16.44 16.36 16.42 3,366 -0.03(-0.16%)
Aug 08, 2024 16.34 16.45 16.31 16.45 1,404 +0.16(+0.96%)
Aug 07, 2024 16.59 16.59 16.29 16.29 851 -0.06(-0.37%)
Aug 06, 2024 16.13 16.38 16.13 16.35 3,627 +0.17(+1.05%)
Aug 05, 2024 15.98 16.25 15.98 16.18 8,603 -0.36(-2.18%)
Aug 02, 2024 16.79 16.80 16.51 16.54 35,937 -0.56(-3.28%)
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.