U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
14.81
+0.05 (0.34%)
Dec 20, 2024, 3:04 PM EST - Market closed
SEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 14.68 | 14.82 | 14.68 | 14.77 | 14.77 | 0.07% | 4,241 |
Dec 19, 2024 | 14.85 | 14.85 | 14.75 | 14.76 | 14.76 | 0.18% | 3,699 |
Dec 18, 2024 | 14.96 | 15.05 | 14.73 | 14.73 | 14.73 | -1.38% | 13,516 |
Dec 17, 2024 | 15.01 | 15.01 | 14.88 | 14.94 | 14.94 | -1.50% | 15,362 |
Dec 16, 2024 | 15.31 | 15.31 | 15.16 | 15.17 | 15.17 | -1.29% | 4,638 |
Dec 13, 2024 | 15.30 | 15.37 | 15.30 | 15.37 | 15.37 | 0.47% | 1,235 |
Dec 12, 2024 | 15.38 | 15.38 | 15.28 | 15.30 | 15.30 | -1.36% | 1,579 |
Dec 11, 2024 | 15.56 | 15.58 | 15.44 | 15.51 | 15.51 | -0.37% | 4,263 |
Dec 10, 2024 | 15.59 | 15.59 | 15.56 | 15.56 | 15.56 | -0.36% | 3,555 |
Dec 9, 2024 | 15.73 | 15.74 | 15.62 | 15.62 | 15.62 | 0.75% | 4,173 |
Dec 6, 2024 | 15.64 | 15.70 | 15.43 | 15.51 | 15.51 | -1.15% | 8,178 |
Dec 5, 2024 | 15.73 | 15.73 | 15.66 | 15.69 | 15.69 | -0.19% | 4,595 |
Dec 4, 2024 | 15.80 | 15.84 | 15.70 | 15.72 | 15.72 | -0.79% | 4,004 |
Dec 3, 2024 | 15.78 | 15.84 | 15.78 | 15.84 | 15.84 | 1.32% | 4,514 |
Dec 2, 2024 | 15.62 | 15.66 | 15.55 | 15.63 | 15.63 | -0.33% | 4,806 |
Nov 29, 2024 | 15.61 | 15.69 | 15.61 | 15.69 | 15.69 | 0.54% | 3,185 |
Nov 27, 2024 | 15.63 | 15.70 | 15.56 | 15.60 | 15.60 | -0.40% | 3,650 |
Nov 26, 2024 | 15.80 | 15.81 | 15.61 | 15.66 | 15.66 | -1.14% | 3,145 |
Nov 25, 2024 | 16.00 | 16.00 | 15.84 | 15.84 | 15.84 | -1.60% | 3,290 |
Nov 22, 2024 | 16.06 | 16.10 | 16.06 | 16.10 | 16.10 | -0.19% | 3,177 |
Nov 21, 2024 | 16.17 | 16.20 | 16.09 | 16.13 | 16.13 | -1.05% | 25,942 |
Nov 20, 2024 | 16.36 | 16.42 | 16.30 | 16.30 | 16.30 | -0.43% | 3,185 |
Nov 19, 2024 | 16.23 | 16.42 | 16.23 | 16.37 | 16.37 | 0.85% | 8,405 |
Nov 18, 2024 | 16.23 | 16.29 | 16.22 | 16.24 | 16.24 | 1.64% | 4,412 |
Nov 15, 2024 | 15.97 | 16.04 | 15.93 | 15.97 | 15.97 | -0.68% | 2,135 |
Nov 14, 2024 | 16.21 | 16.21 | 16.04 | 16.08 | 16.08 | 0.45% | 1,941 |
Nov 13, 2024 | 15.88 | 16.03 | 15.88 | 16.01 | 16.01 | 0.95% | 2,128 |
Nov 12, 2024 | 16.22 | 16.22 | 15.80 | 15.86 | 15.86 | -1.39% | 10,713 |
Nov 11, 2024 | 16.15 | 16.15 | 16.08 | 16.08 | 16.08 | -0.63% | 5,787 |
Nov 8, 2024 | 16.26 | 16.26 | 16.09 | 16.19 | 16.19 | -1.30% | 2,442 |
Nov 7, 2024 | 16.27 | 16.48 | 16.27 | 16.40 | 16.40 | 1.60% | 2,458 |
Nov 6, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.40% | 510 |
Nov 5, 2024 | 16.75 | 16.75 | 16.37 | 16.37 | 16.37 | 0.15% | 9,367 |
Nov 4, 2024 | 16.40 | 16.43 | 16.35 | 16.35 | 16.35 | -0.18% | 1,183 |
Nov 1, 2024 | 16.41 | 16.56 | 16.36 | 16.37 | 16.37 | 0.21% | 10,337 |
Oct 31, 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 16.34 | 0.18% | 1,879 |
Oct 30, 2024 | 16.31 | 16.38 | 16.24 | 16.31 | 16.31 | -1.62% | 4,281 |
Oct 29, 2024 | 16.57 | 16.59 | 16.50 | 16.58 | 16.58 | -0.24% | 10,308 |
Oct 28, 2024 | 16.90 | 16.90 | 16.62 | 16.62 | 16.62 | -0.84% | 15,082 |
Oct 25, 2024 | 16.86 | 16.86 | 16.72 | 16.76 | 16.76 | 0.10% | 4,333 |
Oct 24, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.01% | 519 |
Oct 23, 2024 | 16.93 | 16.93 | 16.69 | 16.75 | 16.75 | -2.86% | 23,394 |
Oct 22, 2024 | 18.46 | 18.46 | 17.21 | 17.24 | 17.24 | 0.13% | 4,923 |
Oct 21, 2024 | 17.25 | 17.25 | 17.21 | 17.22 | 17.22 | -0.65% | 7,654 |
Oct 18, 2024 | 17.36 | 17.36 | 17.24 | 17.33 | 17.33 | 0.81% | 1,636 |
Oct 17, 2024 | 17.23 | 17.23 | 17.11 | 17.19 | 17.19 | 0.09% | 36,567 |
Oct 16, 2024 | 17.15 | 17.25 | 17.15 | 17.18 | 17.18 | 0.82% | 5,159 |
Oct 15, 2024 | 17.22 | 17.28 | 17.03 | 17.04 | 17.04 | -2.77% | 35,491 |
Oct 14, 2024 | 17.56 | 17.63 | 17.51 | 17.52 | 17.52 | -1.19% | 6,715 |
Oct 11, 2024 | 16.43 | 17.79 | 16.43 | 17.73 | 17.73 | 0.10% | 1,512 |
Oct 10, 2024 | 17.61 | 17.78 | 17.61 | 17.72 | 17.72 | 0.84% | 9,045 |
Oct 9, 2024 | 17.62 | 17.69 | 17.49 | 17.57 | 17.57 | -1.09% | 26,496 |
Oct 8, 2024 | 17.78 | 17.78 | 17.71 | 17.76 | 17.76 | -1.55% | 4,521 |
Oct 7, 2024 | 18.03 | 18.09 | 17.91 | 18.04 | 18.04 | 0.07% | 11,220 |
Oct 4, 2024 | 18.01 | 18.09 | 17.96 | 18.03 | 18.03 | -1.80% | 2,022 |
Oct 3, 2024 | 18.19 | 18.42 | 18.19 | 18.36 | 18.36 | 0.23% | 2,759 |
Oct 2, 2024 | 18.25 | 18.34 | 18.25 | 18.32 | 18.32 | 1.20% | 3,435 |
Oct 1, 2024 | 18.08 | 18.18 | 18.04 | 18.10 | 18.10 | 0.22% | 2,985 |
Sep 30, 2024 | 18.22 | 18.22 | 18.02 | 18.06 | 18.06 | 0.07% | 1,189 |
Sep 27, 2024 | 18.08 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 5,733 |
Sep 26, 2024 | 17.94 | 18.15 | 17.94 | 18.15 | 18.15 | 2.64% | 2,618 |
Sep 25, 2024 | 17.82 | 17.82 | 17.68 | 17.68 | 17.68 | -0.86% | 969 |
Sep 24, 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 17.83 | 2.61% | 4,937 |
Sep 23, 2024 | 17.29 | 17.42 | 17.29 | 17.38 | 17.38 | 0.20% | 4,989 |
Sep 20, 2024 | 17.47 | 17.47 | 17.30 | 17.35 | 17.35 | -2.47% | 5,466 |
Sep 19, 2024 | 17.69 | 17.88 | 17.64 | 17.78 | 17.78 | 2.12% | 3,618 |
Sep 18, 2024 | 17.44 | 17.46 | 17.41 | 17.42 | 17.42 | 0.14% | 1,212 |
Sep 17, 2024 | 17.33 | 17.43 | 17.31 | 17.39 | 17.39 | 1.26% | 4,866 |
Sep 16, 2024 | 17.08 | 17.19 | 17.07 | 17.17 | 17.17 | 1.08% | 3,381 |
Sep 13, 2024 | 16.96 | 17.04 | 16.96 | 16.99 | 16.99 | 0.51% | 2,412 |
Sep 12, 2024 | 16.70 | 16.96 | 16.70 | 16.90 | 16.90 | 1.81% | 7,576 |
Sep 11, 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 0.94% | 4,658 |
Sep 10, 2024 | 16.56 | 16.56 | 16.31 | 16.45 | 16.45 | -0.95% | 3,924 |
Sep 9, 2024 | 16.55 | 16.61 | 16.55 | 16.61 | 16.61 | 0.02% | 1,117 |
Sep 6, 2024 | 16.73 | 16.75 | 16.53 | 16.60 | 16.60 | -0.61% | 2,055 |
Sep 5, 2024 | 16.83 | 16.83 | 16.71 | 16.71 | 16.71 | -0.99% | 335 |
Sep 4, 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 16.87 | -0.04% | 1,399 |
Sep 3, 2024 | 16.52 | 17.00 | 16.52 | 16.88 | 16.88 | -2.88% | 3,532 |
Aug 30, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 17.38 | 1.49% | 2,007 |
Aug 29, 2024 | 17.05 | 17.12 | 17.05 | 17.12 | 17.12 | 0.43% | 363 |
Aug 28, 2024 | 17.09 | 17.10 | 16.95 | 17.05 | 17.05 | -1.63% | 2,188 |
Aug 27, 2024 | 17.30 | 17.37 | 17.25 | 17.33 | 17.33 | 0.41% | 2,426 |
Aug 26, 2024 | 17.23 | 17.29 | 17.22 | 17.26 | 17.26 | 0.12% | 1,620 |
Aug 23, 2024 | 17.04 | 17.24 | 17.04 | 17.24 | 17.24 | 1.13% | 1,803 |
Aug 22, 2024 | 17.11 | 17.13 | 17.05 | 17.05 | 17.05 | -0.02% | 1,098 |
Aug 21, 2024 | 17.09 | 17.10 | 17.05 | 17.05 | 17.05 | 0.94% | 1,732 |
Aug 20, 2024 | 17.00 | 17.00 | 16.87 | 16.89 | 16.89 | -1.85% | 8,915 |
Aug 19, 2024 | 17.25 | 17.28 | 17.16 | 17.21 | 17.21 | 0.50% | 3,736 |
Aug 16, 2024 | 17.05 | 17.13 | 17.01 | 17.13 | 17.13 | 0.60% | 1,871 |
Aug 15, 2024 | 17.07 | 17.08 | 16.94 | 17.02 | 17.02 | 1.31% | 6,734 |
Aug 14, 2024 | 16.91 | 16.94 | 16.77 | 16.80 | 16.80 | 0.75% | 10,346 |
Aug 13, 2024 | 16.66 | 16.68 | 16.57 | 16.68 | 16.68 | 0.46% | 3,145 |
Aug 12, 2024 | 16.52 | 16.66 | 16.52 | 16.60 | 16.60 | 1.11% | 2,760 |
Aug 9, 2024 | 16.39 | 16.44 | 16.36 | 16.42 | 16.42 | -0.16% | 3,366 |
Aug 8, 2024 | 16.34 | 16.45 | 16.31 | 16.45 | 16.45 | 0.96% | 1,404 |
Aug 7, 2024 | 16.59 | 16.59 | 16.29 | 16.29 | 16.29 | -0.37% | 851 |
Aug 6, 2024 | 16.13 | 16.38 | 16.13 | 16.35 | 16.35 | 1.05% | 3,627 |
Aug 5, 2024 | 15.98 | 16.25 | 15.98 | 16.18 | 16.18 | -2.18% | 8,603 |
Aug 2, 2024 | 16.79 | 16.80 | 16.51 | 16.54 | 16.54 | -3.27% | 35,937 |
Aug 1, 2024 | 17.39 | 17.39 | 17.02 | 17.10 | 17.10 | -1.87% | 8,960 |