Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

15.79 +0.32 (+2.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	16.74	16.74	16.54	16.55	35,357	-0.22(-1.31%)
Mar 30, 2022	16.86	16.92	16.74	16.76	26,111	-0.06(-0.38%)
Mar 29, 2022	16.80	16.84	16.65	16.83	12,103	+0.13(+0.76%)
Mar 28, 2022	16.58	16.73	16.58	16.70	8,576	+0.06(+0.33%)
Mar 25, 2022	16.71	16.72	16.55	16.65	6,851	-0.40(-2.34%)
Mar 24, 2022	17.07	17.07	16.91	17.04	103,635	-0.17(-0.97%)
Mar 23, 2022	17.27	17.40	17.21	17.21	23,395	-0.29(-1.66%)
Mar 22, 2022	17.46	17.55	17.46	17.50	6,752	+0.04(+0.21%)
Mar 21, 2022	17.44	17.54	17.36	17.47	13,530	-0.15(-0.86%)
Mar 18, 2022	17.34	17.62	17.34	17.62	6,777	+0.23(+1.35%)
Mar 17, 2022	17.23	17.38	17.23	17.38	57,045	+0.02(+0.12%)
Mar 16, 2022	16.93	17.37	16.93	17.36	19,211	+0.83(+5.04%)
Mar 15, 2022	16.36	16.53	16.33	16.53	3,199	+0.03(+0.15%)
Mar 14, 2022	16.65	16.74	16.46	16.50	17,843	+0.01(+0.03%)
Mar 11, 2022	16.67	16.67	16.50	16.50	15,341	+0.16(+0.98%)
Mar 10, 2022	16.40	16.46	16.24	16.34	22,221	-0.29(-1.75%)
Mar 09, 2022	16.44	16.66	16.43	16.63	12,778	+0.64(+3.99%)
Mar 08, 2022	15.94	16.15	15.83	15.99	18,679	-0.11(-0.68%)
Mar 07, 2022	16.65	16.77	16.09	16.10	15,141	-0.67(-3.97%)
Mar 04, 2022	16.87	16.87	16.68	16.77	6,562	-0.03(-0.20%)
Mar 03, 2022	16.91	17.04	16.77	16.80	14,559	+0.15(+0.88%)
Mar 02, 2022	16.37	16.73	16.37	16.65	9,234	+0.45(+2.80%)
Mar 01, 2022	16.49	16.49	16.14	16.20	8,513	-0.15(-0.94%)
Feb 28, 2022	16.24	16.45	16.24	16.35	14,040	+0.01(+0.05%)
Feb 25, 2022	16.00	16.35	16.23	16.34	10,965	+0.51(+3.21%)
Feb 24, 2022	15.31	15.84	15.24	15.84	12,214	-0.01(-0.06%)
Feb 23, 2022	16.14	16.21	15.84	15.85	7,042	-0.18(-1.14%)
Feb 22, 2022	16.01	16.18	15.91	16.03	16,960	-0.19(-1.19%)
Feb 18, 2022				16.22	0	+0.12(+0.72%)
Feb 17, 2022	16.13	16.15	16.04	16.11	17,749	-0.01(-0.05%)
Feb 16, 2022	16.00	16.17	16.00	16.11	7,980	+0.07(+0.43%)
Feb 15, 2022	15.86	16.07	15.86	16.04	6,219	+0.33(+2.11%)
Feb 14, 2022	15.70	15.75	15.68	15.71	4,182	-0.03(-0.20%)
Feb 11, 2022	16.06	16.12	15.65	15.74	202,684	-0.26(-1.64%)
Feb 10, 2022	16.00	16.24	15.97	16.01	19,014	-0.12(-0.75%)
Feb 09, 2022	16.05	16.16	16.05	16.13	33,229	+0.33(+2.10%)
Feb 08, 2022	15.73	15.83	15.69	15.80	13,732	+0.21(+1.38%)
Feb 07, 2022	15.47	15.63	15.47	15.58	11,606	+0.30(+2.00%)
Feb 04, 2022	15.43	15.43	15.22	15.28	31,047	-0.15(-0.98%)
Feb 03, 2022	15.44	15.46		15.43	27,746	-0.18(-1.18%)
Feb 02, 2022	15.58	15.63	15.50	15.61	35,159	+0.09(+0.55%)
Feb 01, 2022	15.44	15.54	15.37	15.53	233,904	+0.21(+1.37%)
Jan 31, 2022	15.20	15.32		15.32	12,022	+0.52(+3.49%)
Jan 28, 2022	14.62	14.82	14.54	14.80	22,202	+0.16(+1.10%)
Jan 27, 2022	14.74	14.82	14.62	14.64	6,445	-0.03(-0.22%)
Jan 26, 2022	14.88	14.88	14.67	14.67	3,606	+0.05(+0.37%)
Jan 25, 2022	14.54	14.62	14.53	14.62	3,126	-0.13(-0.91%)
Jan 24, 2022	14.63	14.75	14.43	14.75	20,443	-0.19(-1.25%)
Jan 21, 2022	15.16	15.16	14.93	14.94	7,360	-0.32(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

Historical Prices