Skip to main content
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
16.76
+0.08 (0.48%)
At close: Mar 6, 2026, 4:00 PM EST
16.95
+0.19 (1.13%)
After-hours: Mar 6, 2026, 8:00 PM EST

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8516.8516.6016.7616.760.48%418,537
Mar 5, 202617.0217.0216.6316.6816.68-2.51%15,187
Mar 4, 202617.2517.2617.1017.1117.11-1.50%13,706
Mar 3, 202617.4517.5317.0217.3717.370.06%18,924
Mar 2, 202617.3417.4517.2617.3617.362.27%24,242
Feb 27, 202616.9417.0916.8916.9716.970.20%5,740
Feb 26, 202617.0717.0716.9116.9416.94-0.06%2,504
Feb 25, 202617.1917.1916.7716.9516.950.53%131,601
Feb 24, 202616.7616.8616.7616.8616.861.11%2,601
Feb 23, 202616.8916.8916.6516.6816.68-0.74%18,483
Feb 20, 202616.5016.9116.5016.8016.801.94%21,810
Feb 19, 202616.5816.5816.4516.4816.480.18%6,869
Feb 18, 202616.4216.4716.3516.4516.451.04%4,273
Feb 17, 202616.1616.3016.1116.2816.280.74%2,846
Feb 13, 202616.1316.2616.0416.1616.160.62%2,568
Feb 12, 202616.5316.5316.0316.0616.06-2.25%9,147
Feb 11, 202616.3016.4316.2316.4316.432.05%5,472
Feb 10, 202616.1216.1916.1016.1016.100.44%3,773
Feb 9, 202616.0016.0715.9816.0316.030.19%18,443
Feb 6, 202615.9616.0015.8716.0016.002.30%12,421
Feb 5, 202615.8415.8415.6315.6415.64-1.08%2,646
Feb 4, 202615.9115.9115.7015.8115.811.38%8,405
Feb 3, 202615.5115.6515.4915.6015.600.78%5,650
Feb 2, 202615.2515.5315.2515.4715.470.81%13,962
Jan 30, 202615.4815.4815.3115.3515.35-1.25%12,932
Jan 29, 202615.4915.5615.3315.5515.551.47%5,394
Jan 28, 202615.3515.4215.2915.3215.320.72%9,640
Jan 27, 202615.0415.2315.0415.2115.211.54%6,054
Jan 26, 202614.9515.0914.9514.9814.980.40%8,631
Jan 23, 202614.9014.9414.8914.9214.92-0.60%3,862
Jan 22, 202615.0915.0914.9315.0115.010.05%26,030
Jan 21, 202614.9415.0814.8615.0015.001.78%1,996
Jan 20, 202614.7414.9114.7414.7414.74-0.27%5,790
Jan 16, 202614.8114.8314.7314.7814.78-1.53%13,678
Jan 15, 202614.9415.0814.9415.0115.01-12,890
Jan 14, 202614.9715.0714.9715.0115.010.54%20,563
Jan 13, 202614.9215.0214.9214.9314.93-0.60%11,904
Jan 12, 202614.8515.0314.8515.0215.021.35%24,913
Jan 9, 202614.8314.8514.7614.8214.820.88%10,640
Jan 8, 202614.6414.6914.6214.6914.690.75%7,814
Jan 7, 202614.5814.6014.5614.5814.580.69%8,092
Jan 6, 202614.4114.5514.4114.4814.480.52%13,260
Jan 5, 202614.3014.4514.3014.4114.410.59%9,770
Jan 2, 202614.2414.3914.2414.3214.320.67%23,640
Dec 31, 202514.2114.3114.2114.2214.22-0.74%11,849
Dec 30, 202514.3314.3914.3114.3314.33-0.49%9,137
Dec 29, 202514.3014.4014.2814.4014.400.24%25,110
Dec 26, 202514.3414.4214.2914.3714.37-0.03%35,089
Dec 24, 202514.3914.3914.2714.3714.37-6.20%12,378
Dec 23, 202515.2215.3215.2215.3214.360.66%8,679
Dec 22, 202515.2615.2615.1415.2214.270.10%12,851
Dec 19, 202515.2215.2215.1815.2114.25-0.01%17,387
Dec 18, 202515.2815.2815.1815.2114.251.11%7,901
Dec 17, 202515.1315.1315.0415.0414.10-0.27%7,691
Dec 16, 202515.2015.2015.0515.0814.13-0.79%10,776
Dec 15, 202515.1215.2315.1215.2014.250.66%16,708
Dec 12, 202515.3215.3215.1015.1014.15-1.44%5,075
Dec 11, 202515.1815.3315.1815.3214.360.59%11,785
Dec 10, 202515.1015.2315.0715.2314.270.46%20,771
Dec 9, 202515.1715.2015.1215.1614.21-0.20%8,069
Dec 8, 202515.2615.2615.1915.1914.240.07%8,341
Dec 5, 202515.1915.2315.1615.1814.23-0.59%23,370
Dec 4, 202515.3015.3015.2515.2714.310.89%17,246
Dec 3, 202515.1015.1715.0815.1414.190.51%13,240
Dec 2, 202515.0015.0614.9915.0614.11-0.08%8,479
Dec 1, 202515.0015.1315.0015.0714.120.33%26,011
Nov 28, 202514.8615.0214.8615.0214.080.79%5,757
Nov 26, 202514.8614.9514.8414.9013.970.32%17,083
Nov 25, 202514.5914.8614.5914.8613.921.23%11,326
Nov 24, 202514.5114.6914.5114.6813.750.31%27,926
Nov 21, 202514.5414.6814.5214.6313.711.10%3,776
Nov 20, 202514.7614.7714.4314.4713.56-2.39%16,952
Nov 19, 202514.7814.9014.7514.8313.900.24%103,501
Nov 18, 202514.7714.8214.6214.7913.86-0.29%7,257
Nov 17, 202514.9214.9514.7714.8313.90-1.08%7,622
Nov 14, 202514.8515.0914.8515.0014.050.11%11,768
Nov 13, 202515.0415.0814.9814.9814.04-1.00%5,364
Nov 12, 202515.1215.1315.0515.1314.181.07%11,864
Nov 11, 202514.9714.9814.8614.9714.030.04%14,729
Nov 10, 202514.8314.9714.8314.9614.030.89%9,312
Nov 7, 202514.7114.8514.6514.8313.900.80%1,403
Nov 6, 202514.6514.8214.6514.7113.79-0.13%19,062
Nov 5, 202514.6214.7514.6214.7313.811.17%4,815
Nov 4, 202514.6514.6514.5014.5613.65-2.10%30,119
Nov 3, 202514.8514.8914.8514.8813.940.92%4,216
Oct 31, 202514.6514.8214.6314.7413.82-0.34%3,771
Oct 30, 202514.8214.8214.7514.7913.86-0.31%2,670
Oct 29, 202514.8814.8814.7914.8413.910.59%3,726
Oct 28, 202514.7014.8014.6714.7513.820.69%4,469
Oct 27, 202514.5014.6514.5014.6513.731.55%9,038
Oct 24, 202514.4714.4714.3814.4313.520.08%4,431
Oct 23, 202514.3914.4714.3414.4113.511.30%2,771
Oct 22, 202514.2614.2614.2014.2313.34-0.34%5,658
Oct 21, 202514.2014.3314.1914.2813.38-0.90%5,811
Oct 20, 202514.3914.4314.3814.4113.500.73%7,446
Oct 17, 202514.1914.3514.1914.3013.400.75%2,625
Oct 16, 202514.2414.2514.1414.1913.301.38%2,447
Oct 15, 202514.0314.0814.0014.0013.12-0.50%58,245
Oct 14, 202513.9614.1213.9614.0713.192.19%103,546
Oct 13, 202513.6313.8013.6313.7712.912.83%8,700