Canada markets closed

U.S. Global Sea to Sky Cargo ETF (SEA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.82-0.11 (-0.72%)
At close: 09:56AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.8215.8515.7715.8215.821,900
Apr 30, 202416.0016.0315.8715.9415.944,900
Apr 29, 202415.8015.9415.8015.9415.941,500
Apr 26, 202415.5015.8215.5015.7915.796,500
Apr 25, 202415.4015.4715.4015.4715.471,800
Apr 24, 202415.4115.4715.4115.4415.441,100
Apr 23, 202415.2515.3715.2515.3715.371,300
Apr 22, 202415.2415.4215.1815.3615.367,900
Apr 19, 202415.1615.2415.1615.1915.194,800
Apr 18, 202415.0915.1014.9714.9714.971,000
Apr 17, 202415.0815.1415.0615.1015.102,600
Apr 16, 202415.0115.0214.9015.0215.025,100
Apr 15, 202415.2415.3215.1015.1415.147,000
Apr 12, 202415.2515.2715.1915.1915.192,400
Apr 11, 202415.1515.3415.1515.3415.346,700
Apr 10, 202415.1115.1215.0315.1015.107,900
Apr 09, 202415.2215.2215.1115.1615.16800
Apr 08, 202415.3315.3315.2215.2615.263,900
Apr 05, 202415.2215.2815.2015.2515.253,100
Apr 04, 202415.4915.5015.3215.3215.321,700
Apr 03, 202415.2715.4915.2515.4315.433,800
Apr 02, 202415.1815.1815.0415.1215.122,400
Apr 01, 202415.1015.1615.0015.0615.068,800
Mar 28, 202415.0215.0915.0215.0915.091,400
Mar 27, 202414.9015.0914.9015.0815.087,000
Mar 26, 202414.9015.0114.8414.8414.842,200
Mar 25, 202414.8514.9314.8514.9014.903,100
Mar 22, 202414.9914.9914.8914.9314.931,900
Mar 21, 202415.0615.1415.0215.1215.122,700
Mar 20, 202415.0315.1814.9215.1815.181,900
Mar 19, 202415.0215.0615.0215.0615.062,100
Mar 18, 202415.2115.2115.0515.0615.063,600
Mar 15, 202415.2015.2015.1715.1915.193,200
Mar 14, 202415.2115.2515.1315.2015.204,800
Mar 13, 202415.2215.2615.2215.2215.224,900
Mar 12, 202415.1515.2615.1515.2615.262,200
Mar 11, 202415.0915.1115.0915.1115.111,800
Mar 08, 202415.1815.2615.1615.1715.174,500
Mar 07, 202415.0515.0915.0515.0915.094,400
Mar 06, 202415.0215.0815.0115.0215.024,800
Mar 05, 202414.9714.9914.9314.9414.945,200
Mar 04, 202415.1315.2415.0215.0315.0317,100
Mar 01, 202415.1815.3015.1515.2515.255,100
Feb 29, 202415.2715.3415.1915.2215.225,200
Feb 28, 202415.1215.1515.0815.1315.132,000
Feb 27, 202415.2215.2415.1715.1715.176,100
Feb 26, 202415.3315.3515.3115.3315.331,800
Feb 23, 202415.3715.4115.3715.4015.40900
Feb 22, 202415.3115.4515.3115.4315.432,700
Feb 21, 202415.3315.3615.3215.3215.321,000
Feb 20, 202415.2915.3015.2315.2315.233,900
Feb 16, 202415.2215.3715.2215.2815.282,700
Feb 15, 202415.0115.2215.0115.1915.198,500
Feb 14, 202415.0715.1415.0515.1215.122,400
Feb 13, 202415.0015.0514.8814.9214.923,200
Feb 12, 202415.0215.2315.0115.1815.189,600
Feb 09, 202415.0615.0614.9115.0215.023,800
Feb 08, 202415.2615.2615.0015.1015.1011,300
Feb 07, 202415.3315.4415.3315.4415.442,700
Feb 06, 202415.2315.4315.2315.4215.426,500
Feb 05, 202415.1715.2315.1115.2315.2313,000
Feb 02, 202415.3415.3615.2615.3215.328,900
Feb 01, 202415.7415.7615.4115.5615.5616,600
Jan 31, 202415.7415.7615.6515.6515.6511,400
Jan 30, 202415.7015.8015.6915.7715.7711,400
Jan 29, 202415.8715.8715.7615.8415.845,600
Jan 26, 202415.8615.8715.7615.8515.857,100
Jan 25, 202415.9315.9315.7815.8615.8613,700
Jan 24, 202415.9115.9515.8515.8715.8714,500
Jan 23, 202415.6315.7015.6115.7015.7021,300
Jan 22, 202415.5915.6815.5915.5915.595,800
Jan 19, 202415.7015.7015.4115.5615.5615,200
Jan 18, 202415.7015.7015.6115.7015.704,900
Jan 17, 202415.3515.4915.3515.4915.4911,700
Jan 16, 202415.7015.7415.5315.5615.567,300
Jan 12, 202415.4815.7315.4815.5915.5915,100
Jan 11, 202415.1715.2715.1415.2615.266,900
Jan 10, 202415.2415.2415.0915.1715.17148,000
Jan 09, 202415.3415.4115.2415.2815.2814,300
Jan 08, 202415.5615.6215.4515.5515.5520,300
Jan 05, 202415.6715.8715.6615.7715.77147,000
Jan 04, 202415.6615.7615.6015.6115.6121,800
Jan 03, 202415.2015.3715.2015.3115.316,800
Jan 02, 202415.1915.2215.1715.2215.226,000
Dec 29, 202315.1415.1414.9915.0715.0718,500
Dec 28, 202315.4815.4815.0315.0915.0918,400
Dec 27, 202315.1615.2415.1615.2215.2215,300
Dec 26, 202315.3215.3215.0715.1815.1838,500
Dec 22, 202315.4715.5415.4115.5315.5328,500
Dec 21, 202316.5016.7416.5016.7416.7436,700
Dec 20, 202316.4916.5216.3216.3516.3529,300
Dec 19, 202316.2816.4016.2816.3616.367,400
Dec 18, 202316.2216.2816.1516.1916.1916,400
Dec 15, 202315.5515.6715.5515.6515.655,800
Dec 14, 202315.4115.4115.2715.3615.3610,000
Dec 13, 202315.0315.1514.9315.1515.152,200
Dec 12, 202315.1015.1315.0215.0815.082,900
Dec 11, 202315.1115.1315.0515.1215.127,900
Dec 08, 202315.0015.1115.0015.0715.073,100
Dec 07, 202315.0815.0915.0015.0915.095,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...