ETFMG Breakwave Sea Decar... (BSEA)
AMEX: BSEA
· Real-Time Price · USD
19.80
0.00 (0.00%)
At close: Jun 12, 2025, 3:42 PM
BSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 19.75 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 10 |
| Jul 18, 2023 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 0.10% | 101 |
| Jul 17, 2023 | 19.77 | 19.78 | 19.76 | 19.78 | 19.78 | -0.05% | 1,009 |
| Jul 14, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% | 1 |
| Jul 13, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00% | 1 |
| Jul 12, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% | 35 |
| Jul 11, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.00% | 30 |
| Jul 10, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.45% | 15 |
| Jul 6, 2023 | 19.94 | 19.94 | 19.88 | 19.88 | 19.88 | -2.21% | 692 |
| Jul 5, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.98% | 12 |
| Jul 3, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% | 40 |
| Jun 30, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.57% | 0 |
| Jun 29, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.34% | 2 |
| Jun 28, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% | 100 |
| Jun 27, 2023 | 20.06 | 20.22 | 20.06 | 20.18 | 20.18 | 0.45% | 1,281 |
| Jun 26, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% | 20 |
| Jun 23, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.34% | 10 |
| Jun 22, 2023 | 20.57 | 20.57 | 20.49 | 20.53 | 20.53 | -1.53% | 1,032 |
| Jun 21, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.52% | 200 |
| Jun 20, 2023 | 20.89 | 20.98 | 20.89 | 20.96 | 20.96 | -1.41% | 607 |