U.S. markets closed

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

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.33+0.07 (+0.41%)
Al cierre: 03:19PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202418.3318.3718.3218.3318.336,900
30 may 202418.1718.3118.1718.2518.252,700
29 may 202418.2218.2218.1218.1218.123,600
28 may 202417.9018.3317.9018.3218.3215,500
24 may 202417.7617.8217.7617.8017.8015,300
23 may 202417.6817.7517.4717.5117.514,200
22 may 202417.7217.7717.6117.6417.642,600
21 may 202417.8217.8217.7917.8017.801,600
20 may 202417.8017.8217.7317.7917.793,800
17 may 202417.7417.8017.6817.8017.804,700
16 may 202417.6817.7117.5917.7117.714,500
15 may 202417.6017.7317.6017.7317.736,000
14 may 202417.6017.6017.5117.5217.525,000
13 may 202417.7017.7017.4517.4717.479,300
10 may 202417.1017.1717.1017.1617.167,400
09 may 202416.8117.0016.8116.9916.995,400
08 may 202416.4416.6616.4416.6316.631,800
07 may 202416.4916.5016.4116.4616.4611,100
06 may 202416.3316.4716.3316.3916.394,100
03 may 202416.2716.3116.1916.2616.265,100
02 may 202416.0916.1216.0216.1216.122,600
01 may 202415.8215.8515.7715.8215.821,900
30 abr 202416.0016.0315.8715.9415.944,900
29 abr 202415.8015.9415.8015.9415.941,500
26 abr 202415.5015.8215.5015.7915.796,500
25 abr 202415.4015.4715.4015.4715.471,800
24 abr 202415.4115.4715.4115.4415.441,100
23 abr 202415.2515.3715.2515.3715.371,300
22 abr 202415.2415.4215.1815.3615.367,900
19 abr 202415.1615.2415.1615.1915.194,800
18 abr 202415.0915.1014.9714.9714.971,000
17 abr 202415.0815.1415.0615.1015.102,600
16 abr 202415.0115.0214.9015.0215.025,100
15 abr 202415.2415.3215.1015.1415.147,000
12 abr 202415.2515.2715.1915.1915.192,400
11 abr 202415.1515.3415.1515.3415.346,700
10 abr 202415.1115.1215.0315.1015.107,900
09 abr 202415.2215.2215.1115.1615.16800
08 abr 202415.3315.3315.2215.2615.263,900
05 abr 202415.2215.2815.2015.2515.253,100
04 abr 202415.4915.5015.3215.3215.321,700
03 abr 202415.2715.4915.2515.4315.433,800
02 abr 202415.1815.1815.0415.1215.122,400
01 abr 202415.1015.1615.0015.0615.068,800
28 mar 202415.0215.0915.0215.0915.091,400
27 mar 202414.9015.0914.9015.0815.087,000
26 mar 202414.9015.0114.8414.8414.842,200
25 mar 202414.8514.9314.8514.9014.903,100
22 mar 202414.9914.9914.8914.9314.931,900
21 mar 202415.0615.1415.0215.1215.122,700
20 mar 202415.0315.1814.9215.1815.181,900
19 mar 202415.0215.0615.0215.0615.062,100
18 mar 202415.2115.2115.0515.0615.063,600
15 mar 202415.2015.2015.1715.1915.193,200
14 mar 202415.2115.2515.1315.2015.204,800
13 mar 202415.2215.2615.2215.2215.224,900
12 mar 202415.1515.2615.1515.2615.262,200
11 mar 202415.0915.1115.0915.1115.111,800
08 mar 202415.1815.2615.1615.1715.174,500
07 mar 202415.0515.0915.0515.0915.094,400
06 mar 202415.0215.0815.0115.0215.024,800
05 mar 202414.9714.9914.9314.9414.945,200
04 mar 202415.1315.2415.0215.0315.0317,100
01 mar 202415.1815.3015.1515.2515.255,100
29 feb 202415.2715.3415.1915.2215.225,200
28 feb 202415.1215.1515.0815.1315.132,000
27 feb 202415.2215.2415.1715.1715.176,100
26 feb 202415.3315.3515.3115.3315.331,800
23 feb 202415.3715.4115.3715.4015.40900
22 feb 202415.3115.4515.3115.4315.432,700
21 feb 202415.3315.3615.3215.3215.321,000
20 feb 202415.2915.3015.2315.2315.233,900
16 feb 202415.2215.3715.2215.2815.282,700
15 feb 202415.0115.2215.0115.1915.198,500
14 feb 202415.0715.1415.0515.1215.122,400
13 feb 202415.0015.0514.8814.9214.923,200
12 feb 202415.0215.2315.0115.1815.189,600
09 feb 202415.0615.0614.9115.0215.023,800
08 feb 202415.2615.2615.0015.1015.1011,300
07 feb 202415.3315.4415.3315.4415.442,700
06 feb 202415.2315.4315.2315.4215.426,500
05 feb 202415.1715.2315.1115.2315.2313,000
02 feb 202415.3415.3615.2615.3215.328,900
01 feb 202415.7415.7615.4115.5615.5616,600
31 ene 202415.7415.7615.6515.6515.6511,400
30 ene 202415.7015.8015.6915.7715.7711,400
29 ene 202415.8715.8715.7615.8415.845,600
26 ene 202415.8615.8715.7615.8515.857,100
25 ene 202415.9315.9315.7815.8615.8613,700
24 ene 202415.9115.9515.8515.8715.8714,500
23 ene 202415.6315.7015.6115.7015.7021,300
22 ene 202415.5915.6815.5915.5915.595,800
19 ene 202415.7015.7015.4115.5615.5615,200
18 ene 202415.7015.7015.6115.7015.704,900
17 ene 202415.3515.4915.3515.4915.4911,700
16 ene 202415.7015.7415.5315.5615.567,300
12 ene 202415.4815.7315.4815.5915.5915,100
11 ene 202415.1715.2715.1415.2615.266,900
10 ene 202415.2415.2415.0915.1715.17148,000
09 ene 202415.3415.4115.2415.2815.2814,300
*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...