U.S. Global Sea to Sky Cargo ETF (SEA) Historical Stock Data
16.27 ↑0.01 (0.07%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SEA is up 0.14% a day on average. There have been 17 days where U.S. Global Sea to Sky Cargo ETF closed green and 13 days where SEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 16.28 | 16.26 | ↓$0.02 (-0.10%) | 16.19 | 16.31 | 5.10K |
2024-05-02 | 16.09 | 16.12 | ↑$0.03 (0.19%) | 16.03 | 16.12 | 2.60K |
2024-05-01 | 15.82 | 15.82 | ↑$0.00 (0.00%) | 15.77 | 15.85 | 1.90K |
2024-04-30 | 16.00 | 15.94 | ↓$0.06 (-0.40%) | 15.87 | 16.03 | 4.93K |
2024-04-29 | 15.80 | 15.94 | ↑$0.14 (0.88%) | 15.80 | 15.94 | 1.50K |
2024-04-26 | 15.50 | 15.79 | ↑$0.29 (1.85%) | 15.50 | 15.83 | 6.48K |
2024-04-25 | 15.40 | 15.47 | ↑$0.07 (0.45%) | 15.40 | 15.47 | 1.77K |
2024-04-24 | 15.41 | 15.44 | ↑$0.03 (0.23%) | 15.41 | 15.47 | 1.10K |
2024-04-23 | 15.25 | 15.37 | ↑$0.12 (0.79%) | 15.25 | 15.37 | 1.31K |
2024-04-22 | 15.24 | 15.36 | ↑$0.12 (0.78%) | 15.18 | 15.42 | 7.86K |
2024-04-19 | 15.16 | 15.19 | ↑$0.03 (0.23%) | 15.16 | 15.24 | 4.76K |
2024-04-18 | 15.09 | 14.97 | ↓$0.12 (-0.81%) | 14.97 | 15.10 | 1K |
2024-04-17 | 15.08 | 15.11 | ↑$0.03 (0.17%) | 15.06 | 15.14 | 2.57K |
2024-04-16 | 15.01 | 15.02 | ↑$0.01 (0.04%) | 14.92 | 15.02 | 5.08K |
2024-04-15 | 15.24 | 15.14 | ↓$0.10 (-0.68%) | 15.10 | 15.32 | 7.03K |
2024-04-12 | 15.25 | 15.19 | ↓$0.07 (-0.43%) | 15.19 | 15.27 | 2.40K |
2024-04-11 | 15.15 | 15.34 | ↑$0.19 (1.25%) | 15.15 | 15.34 | 6.70K |
2024-04-10 | 15.11 | 15.10 | ↓$0.01 (-0.06%) | 15.03 | 15.12 | 7.91K |
2024-04-09 | 15.22 | 15.16 | ↓$0.06 (-0.36%) | 15.11 | 15.22 | 820 |
2024-04-08 | 15.33 | 15.26 | ↓$0.07 (-0.49%) | 15.22 | 15.33 | 3.88K |
2024-04-05 | 15.22 | 15.25 | ↑$0.03 (0.20%) | 15.20 | 15.28 | 3.11K |
2024-04-04 | 15.49 | 15.32 | ↓$0.16 (-1.06%) | 15.32 | 15.50 | 1.57K |
2024-04-03 | 15.27 | 15.43 | ↑$0.16 (1.06%) | 15.25 | 15.49 | 3.83K |
2024-04-02 | 15.18 | 15.12 | ↓$0.06 (-0.40%) | 15.04 | 15.18 | 2.37K |
2024-04-01 | 15.10 | 15.06 | ↓$0.04 (-0.30%) | 15.00 | 15.16 | 8.85K |
2024-03-28 | 15.02 | 15.09 | ↑$0.07 (0.49%) | 15.02 | 15.09 | 1.39K |
2024-03-27 | 14.90 | 15.08 | ↑$0.18 (1.23%) | 14.90 | 15.09 | 7.05K |
2024-03-26 | 14.90 | 14.84 | ↓$0.06 (-0.38%) | 14.84 | 15.01 | 2.23K |
2024-03-25 | 14.85 | 14.90 | ↑$0.05 (0.34%) | 14.85 | 14.93 | 3.10K |
2024-03-22 | 14.99 | 14.93 | ↓$0.06 (-0.43%) | 14.89 | 14.99 | 1.87K |
Create an account or log in to view more rows.
$SEA holdddd it tight yall
$SEA going green
$SEA I bought the dip
$SEA ADDING MORE…
$SEA we going up from here
$SEA lmfao
lfg babies
$SEA gimme gimme
$SEA we finna be at the top yo
$SEA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SEA almost go time