Skip to main content
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
17.25
+0.08 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
17.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1017.3317.1017.2517.250.44%5,939
Apr 27, 202617.2417.2417.0117.1817.18-0.28%20,721
Apr 24, 202617.1617.2917.1617.2317.230.48%6,334
Apr 23, 202617.1017.2617.0317.1417.140.06%29,641
Apr 22, 202617.1217.1916.9817.1317.13-0.04%20,027
Apr 21, 202617.5517.5517.1217.1417.14-0.92%4,656
Apr 20, 202617.2117.4217.2117.3017.30-0.55%33,142
Apr 17, 202617.3117.4917.3117.4017.400.90%8,787
Apr 16, 202617.0917.3517.0917.2417.24-8,515
Apr 15, 202617.4317.4317.1917.2417.24-0.19%17,486
Apr 14, 202617.3617.3617.2317.2717.27-0.25%25,492
Apr 13, 202617.2117.3617.1817.3217.320.73%5,551
Apr 10, 202617.4417.4417.1917.1917.19-1.17%11,390
Apr 9, 202617.4317.4617.3017.3917.39-0.38%12,416
Apr 8, 202617.2817.4617.2117.4617.462.37%15,589
Apr 7, 202617.2917.2917.0217.0617.06-1.47%13,657
Apr 6, 202617.0017.3117.0017.3117.310.46%53,730
Apr 2, 202616.9117.2316.8717.2317.231.17%14,765
Apr 1, 202616.9417.1016.9417.0317.030.53%23,358
Mar 31, 202616.7316.9616.6416.9416.942.77%26,548
Mar 30, 202616.4616.5916.4216.4816.480.81%18,153
Mar 27, 202616.4016.4816.3516.3516.35-0.12%2,930
Mar 26, 202616.6316.6716.3716.3716.37-1.44%12,081
Mar 25, 202616.7016.7616.5716.6116.61-1.19%43,522
Mar 24, 202616.5916.8316.5916.8116.811.02%34,472
Mar 23, 202616.4516.7216.4516.6416.640.60%26,343
Mar 20, 202616.8516.8516.3716.5416.54-1.78%24,087
Mar 19, 202616.5516.8916.5516.8416.841.02%8,138
Mar 18, 202616.5516.7616.5516.6716.670.42%5,262
Mar 17, 202616.6416.6416.4916.6016.600.30%12,262
Mar 16, 202616.5116.5516.4016.5516.552.92%20,235
Mar 13, 202616.2516.3116.0816.0816.08-2.19%16,747
Mar 12, 202616.6216.6216.3116.4416.44-1.49%13,178
Mar 11, 202616.7116.7216.6016.6916.69-0.11%17,923
Mar 10, 202616.7616.8516.5716.7116.71-0.73%54,328
Mar 9, 202616.7016.8716.3116.8316.830.42%94,922
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