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

14.34 ↑0.05 (0.38%)

As of January 27, 2023, 1:58pm EST.

Historical Data

In the past 30 trading days, SEA is up 0.08% a day on average. There have been 19 days where U.S. Global Sea to Sky Cargo ETF closed green and 11 days where SEA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	14.25	14.34	↑$0.09 (0.67%)	14.20	14.38	8.26K
2023-01-26	14.37	14.29	↓$0.08 (-0.56%)	14.19	14.37	8.82K
2023-01-25	14.28	14.38	↑$0.10 (0.67%)	14.16	14.40	14.57K
2023-01-24	14.45	14.42	↓$0.03 (-0.21%)	14.31	14.45	7.05K
2023-01-23	14.35	14.46	↑$0.11 (0.77%)	14.35	14.46	2.74K
2023-01-20	14.23	14.32	↑$0.09 (0.64%)	14.23	14.32	1.69K
2023-01-19	14.17	14.10	↓$0.07 (-0.47%)	14.04	14.17	746
2023-01-18	14.32	14.20	↓$0.12 (-0.86%)	14.20	14.32	699
2023-01-17	14.15	14.22	↑$0.07 (0.48%)	14.08	14.22	7.75K
2023-01-13	14.17	14.15	↓$0.02 (-0.14%)	14.11	14.17	679
2023-01-12	14.02	14.12	↑$0.10 (0.75%)	13.93	14.12	2.45K
2023-01-11	14.01	14.05	↑$0.04 (0.25%)	14.01	14.05	785
2023-01-10	14.00	14.02	↑$0.02 (0.15%)	13.92	14.02	1.88K
2023-01-09	14.03	14.04	↑$0.01 (0.08%)	14.03	14.04	657
2023-01-06	13.64	13.93	↑$0.29 (2.09%)	13.64	13.93	769
2023-01-05	13.52	13.52	↓$0.00 (0.00%)	13.51	13.52	600
2023-01-04	13.69	13.71	↑$0.02 (0.14%)	13.57	13.72	2.08K
2023-01-03	13.77	13.82	↑$0.05 (0.37%)	13.77	13.88	2.57K
2022-12-30	13.94	13.85	↓$0.09 (-0.61%)	13.79	13.94	1.64K
2022-12-29	13.85	13.97	↑$0.12 (0.85%)	13.84	13.97	4.23K
2022-12-28	13.99	13.72	↓$0.27 (-1.93%)	13.67	14.03	11.14K
2022-12-27	14.09	14.08	↓$0.01 (-0.10%)	14.04	14.09	882
2022-12-23	14.08	14.13	↑$0.05 (0.36%)	14.08	14.15	2.75K
2022-12-22	16.66	16.66	↑$0.01 (0.06%)	16.60	16.66	5.02K
2022-12-21	16.67	16.67	↑$0.00 (0.00%)	16.67	16.67	103
2022-12-20	16.40	16.40	↑$0.00 (0.00%)	16.40	16.40	266
2022-12-19	16.46	16.25	↓$0.21 (-1.28%)	16.16	16.46	9.05K
2022-12-16	16.61	16.68	↑$0.07 (0.41%)	16.61	16.69	471
2022-12-15	16.29	16.29	↑$0.00 (0.00%)	16.29	16.29	352
2022-12-14	16.49	16.47	↓$0.02 (-0.10%)	16.43	16.63	3.73K