U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:38PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 17.80 | 4,669 |
| 16 may 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 17.71 | 4,500 |
| 15 may 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 17.73 | 6,000 |
| 14 may 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 17.52 | 5,000 |
| 13 may 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 17.47 | 9,300 |
| 10 may 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 17.16 | 7,400 |
| 09 may 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 16.99 | 5,400 |
| 08 may 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 16.63 | 1,800 |
| 07 may 2024 | 16.49 | 16.50 | 16.41 | 16.46 | 16.46 | 11,100 |
| 06 may 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 16.39 | 4,100 |
| 03 may 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 16.26 | 5,100 |
| 02 may 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 16.12 | 2,600 |
| 01 may 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 15.82 | 1,900 |
| 30 abr 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 15.94 | 4,900 |
| 29 abr 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 15.94 | 1,500 |
| 26 abr 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 15.79 | 6,500 |
| 25 abr 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 15.47 | 1,800 |
| 24 abr 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 15.44 | 1,100 |
| 23 abr 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 1,300 |
| 22 abr 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 15.36 | 7,900 |
| 19 abr 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 15.19 | 4,800 |
| 18 abr 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 14.97 | 1,000 |
| 17 abr 2024 | 15.08 | 15.14 | 15.06 | 15.10 | 15.10 | 2,600 |
| 16 abr 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 15.02 | 5,100 |
| 15 abr 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 15.14 | 7,000 |
| 12 abr 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 15.19 | 2,400 |
| 11 abr 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 15.34 | 6,700 |
| 10 abr 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 15.10 | 7,900 |
| 09 abr 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 15.16 | 800 |
| 08 abr 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 15.26 | 3,900 |
| 05 abr 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 15.25 | 3,100 |
| 04 abr 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 15.32 | 1,700 |
| 03 abr 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 15.43 | 3,800 |
| 02 abr 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 15.12 | 2,400 |
| 01 abr 2024 | 15.10 | 15.16 | 15.00 | 15.06 | 15.06 | 8,800 |
| 28 mar 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 1,400 |
| 27 mar 2024 | 14.90 | 15.09 | 14.90 | 15.08 | 15.08 | 7,000 |
| 26 mar 2024 | 14.90 | 15.01 | 14.84 | 14.84 | 14.84 | 2,200 |
| 25 mar 2024 | 14.85 | 14.93 | 14.85 | 14.90 | 14.90 | 3,100 |
| 22 mar 2024 | 14.99 | 14.99 | 14.89 | 14.93 | 14.93 | 1,900 |
| 21 mar 2024 | 15.06 | 15.14 | 15.02 | 15.12 | 15.12 | 2,700 |
| 20 mar 2024 | 15.03 | 15.18 | 14.92 | 15.18 | 15.18 | 1,900 |
| 19 mar 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 15.06 | 2,100 |
| 18 mar 2024 | 15.21 | 15.21 | 15.05 | 15.06 | 15.06 | 3,600 |
| 15 mar 2024 | 15.20 | 15.20 | 15.17 | 15.19 | 15.19 | 3,200 |
| 14 mar 2024 | 15.21 | 15.25 | 15.13 | 15.20 | 15.20 | 4,800 |
| 13 mar 2024 | 15.22 | 15.26 | 15.22 | 15.22 | 15.22 | 4,900 |
| 12 mar 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 2,200 |
| 11 mar 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 1,800 |
| 08 mar 2024 | 15.18 | 15.26 | 15.16 | 15.17 | 15.17 | 4,500 |
| 07 mar 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | 4,400 |
| 06 mar 2024 | 15.02 | 15.08 | 15.01 | 15.02 | 15.02 | 4,800 |
| 05 mar 2024 | 14.97 | 14.99 | 14.93 | 14.94 | 14.94 | 5,200 |
| 04 mar 2024 | 15.13 | 15.24 | 15.02 | 15.03 | 15.03 | 17,100 |
| 01 mar 2024 | 15.18 | 15.30 | 15.15 | 15.25 | 15.25 | 5,100 |
| 29 feb 2024 | 15.27 | 15.34 | 15.19 | 15.22 | 15.22 | 5,200 |
| 28 feb 2024 | 15.12 | 15.15 | 15.08 | 15.13 | 15.13 | 2,000 |
| 27 feb 2024 | 15.22 | 15.24 | 15.17 | 15.17 | 15.17 | 6,100 |
| 26 feb 2024 | 15.33 | 15.35 | 15.31 | 15.33 | 15.33 | 1,800 |
| 23 feb 2024 | 15.37 | 15.41 | 15.37 | 15.40 | 15.40 | 900 |
| 22 feb 2024 | 15.31 | 15.45 | 15.31 | 15.43 | 15.43 | 2,700 |
| 21 feb 2024 | 15.33 | 15.36 | 15.32 | 15.32 | 15.32 | 1,000 |
| 20 feb 2024 | 15.29 | 15.30 | 15.23 | 15.23 | 15.23 | 3,900 |
| 16 feb 2024 | 15.22 | 15.37 | 15.22 | 15.28 | 15.28 | 2,700 |
| 15 feb 2024 | 15.01 | 15.22 | 15.01 | 15.19 | 15.19 | 8,500 |
| 14 feb 2024 | 15.07 | 15.14 | 15.05 | 15.12 | 15.12 | 2,400 |
| 13 feb 2024 | 15.00 | 15.05 | 14.88 | 14.92 | 14.92 | 3,200 |
| 12 feb 2024 | 15.02 | 15.23 | 15.01 | 15.18 | 15.18 | 9,600 |
| 09 feb 2024 | 15.06 | 15.06 | 14.91 | 15.02 | 15.02 | 3,800 |
| 08 feb 2024 | 15.26 | 15.26 | 15.00 | 15.10 | 15.10 | 11,300 |
| 07 feb 2024 | 15.33 | 15.44 | 15.33 | 15.44 | 15.44 | 2,700 |
| 06 feb 2024 | 15.23 | 15.43 | 15.23 | 15.42 | 15.42 | 6,500 |
| 05 feb 2024 | 15.17 | 15.23 | 15.11 | 15.23 | 15.23 | 13,000 |
| 02 feb 2024 | 15.34 | 15.36 | 15.26 | 15.32 | 15.32 | 8,900 |
| 01 feb 2024 | 15.74 | 15.76 | 15.41 | 15.56 | 15.56 | 16,600 |
| 31 ene 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 15.65 | 11,400 |
| 30 ene 2024 | 15.70 | 15.80 | 15.69 | 15.77 | 15.77 | 11,400 |
| 29 ene 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 15.84 | 5,600 |
| 26 ene 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 15.85 | 7,100 |
| 25 ene 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 15.86 | 13,700 |
| 24 ene 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 15.87 | 14,500 |
| 23 ene 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 15.70 | 21,300 |
| 22 ene 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 15.59 | 5,800 |
| 19 ene 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15.56 | 15,200 |
| 18 ene 2024 | 15.70 | 15.70 | 15.61 | 15.70 | 15.70 | 4,900 |
| 17 ene 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 15.49 | 11,700 |
| 16 ene 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 15.56 | 7,300 |
| 12 ene 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15.59 | 15,100 |
| 11 ene 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 15.26 | 6,900 |
| 10 ene 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 15.17 | 148,000 |
| 09 ene 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 15.28 | 14,300 |
| 08 ene 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 15.55 | 20,300 |
| 05 ene 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 15.77 | 147,000 |
| 04 ene 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 15.61 | 21,800 |
| 03 ene 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 15.31 | 6,800 |
| 02 ene 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 15.22 | 6,000 |
| 29 dic 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 15.07 | 18,500 |
| 28 dic 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 15.09 | 18,400 |
| 27 dic 2023 | 15.16 | 15.24 | 15.16 | 15.22 | 15.22 | 15,300 |
| 26 dic 2023 | 15.32 | 15.32 | 15.07 | 15.18 | 15.18 | 38,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.