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

12.50Last Price

+0.12 (1.00%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	12.32	12.46	12.28	12.38	7,439	12.38
3/03/2025	12.54	12.55	12.36	12.36	6,815	12.36
2/28/2025	12.42	12.50	12.38	12.43	5,588	12.43
2/27/2025	12.62	12.62	12.45	12.45	7,819	12.45
2/26/2025	12.77	12.83	12.69	12.69	3,796	12.69
2/25/2025	12.75	12.77	12.69	12.76	7,068	12.76
2/24/2025	12.70	12.73	12.69	12.71	3,714	12.71
2/21/2025	12.82	12.82	12.72	12.72	4,945	12.72
2/20/2025	12.80	12.86	12.80	12.86	10,100	12.86
2/19/2025	12.84	12.86	12.80	12.82	14,751	12.82
2/18/2025	12.89	12.90	12.85	12.87	7,354	12.87
2/14/2025	12.91	12.95	12.86	12.88	14,641	12.88
2/13/2025	12.85	12.90	12.73	12.90	9,326	12.90
2/12/2025	12.95	12.99	12.89	12.97	9,769	12.97
2/11/2025	12.86	12.95	12.85	12.95	9,342	12.95
2/10/2025	12.65	12.72	12.63	12.71	8,938	12.71
2/07/2025	12.62	12.67	12.56	12.56	9,245	12.56
2/06/2025	12.69	12.69	12.56	12.57	14,568	12.57
2/05/2025	12.55	12.61	12.51	12.58	6,194	12.58
2/04/2025	12.36	12.52	12.36	12.49	12,218	12.49
2/03/2025	12.23	12.31	12.13	12.25	10,710	12.25
1/31/2025	12.54	12.56	12.39	12.39	7,528	12.39
1/30/2025	12.49	12.55	12.45	12.50	4,445	12.50
1/29/2025	12.41	12.48	12.41	12.45	6,420	12.45
1/28/2025	12.51	12.51	12.35	12.40	10,736	12.40
1/27/2025	12.37	12.52	12.37	12.50	8,555	12.50
1/24/2025	12.43	12.43	12.32	12.37	8,735	12.37
1/23/2025	12.37	12.43	12.37	12.41	4,364	12.41
1/22/2025	12.36	12.36	12.30	12.31	3,081	12.31
1/21/2025	12.46	12.46	12.38	12.40	13,909	12.40
1/17/2025	12.45	12.54	12.43	12.43	11,417	12.43
1/16/2025	12.67	12.68	12.61	12.61	2,167	12.61
1/15/2025	12.89	12.89	12.75	12.78	3,698	12.78
1/14/2025	12.74	12.79	12.74	12.79	1,511	12.79
1/13/2025	12.61	12.78	12.61	12.78	2,076	12.78
1/10/2025	12.80	12.82	12.71	12.72	5,619	12.72
1/08/2025	12.92	12.97	12.87	12.95	8,471	12.95
1/07/2025	12.98	13.02	12.98	13.02	2,700	13.02
1/06/2025	13.16	13.18	13.02	13.02	10,685	13.02
1/03/2025	13.08	13.12	13.02	13.06	6,283	13.06
1/02/2025	13.14	13.20	13.08	13.12	15,874	13.12
12/31/2024	12.95	0.00	12.99	12.99	0	12.99
12/30/2024	12.97	13.00	12.89	12.95	4,224	12.95
12/27/2024	13.13	13.13	12.93	12.97	10,298	12.97
12/26/2024	12.98	13.04	12.98	13.01	136,697	13.01
12/24/2024	12.90	13.01	12.83	12.97	6,369	12.97
12/23/2024	14.82	15.12	14.82	15.12	19,190	12.72
12/20/2024	14.68	14.82	14.68	14.77	4,241	12.43
12/19/2024	14.85	14.85	14.75	14.76	3,698	12.42
12/18/2024	14.96	15.05	14.73	14.73	13,516	12.39
12/17/2024	15.01	15.01	14.88	14.94	15,361	12.57
12/16/2024	15.31	15.31	15.16	15.17	4,637	12.76
12/13/2024	15.30	15.37	15.30	15.37	1,235	12.93
12/12/2024	15.38	15.38	15.28	15.29	1,579	12.87
12/11/2024	15.56	15.58	15.44	15.51	4,263	13.04
12/10/2024	15.59	15.59	15.56	15.56	3,555	13.09
12/09/2024	15.73	15.74	15.62	15.62	4,173	13.14
12/06/2024	15.64	15.70	15.43	15.50	8,178	13.04
12/05/2024	15.73	15.73	15.66	15.69	4,595	13.20