U.S. Global Sea to Sky Cargo ETF (SEA) Historical Stock Data
15.47 ↑0.03 (0.16%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SEA is up 0.08% a day on average. There have been 16 days where U.S. Global Sea to Sky Cargo ETF closed green and 14 days where SEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 15.06 | 15.12 | ↑$0.06 (0.40%) | 15.02 | 15.14 | 2.73K |
| 2024-03-20 | 15.03 | 15.18 | ↑$0.15 (0.99%) | 14.92 | 15.18 | 1.89K |
| 2024-03-19 | 15.02 | 15.06 | ↑$0.04 (0.26%) | 15.02 | 15.06 | 2.13K |
| 2024-03-18 | 15.21 | 15.06 | ↓$0.15 (-0.98%) | 15.05 | 15.21 | 3.56K |
| 2024-03-15 | 15.21 | 15.19 | ↓$0.02 (-0.11%) | 15.17 | 15.21 | 3.20K |
| 2024-03-14 | 15.21 | 15.20 | ↓$0.01 (-0.09%) | 15.13 | 15.25 | 4.78K |
Create an account or log in to view more rows.
$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
$SEA Another boring day I believe