Skip to main content
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
12.41
-0.03 (-0.20%)
Jan 21, 2025, 3:54 PM EST - Market closed

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202512.4612.4612.3812.4112.41-0.20%13,909
Jan 17, 202512.4512.5412.4312.4312.43-1.46%11,417
Jan 16, 202512.6712.6812.6112.6112.61-1.30%2,168
Jan 15, 202512.8912.8912.7512.7812.78-0.09%3,701
Jan 14, 202512.7412.7912.7412.7912.790.05%1,511
Jan 13, 202512.6112.7912.6112.7912.790.47%2,076
Jan 10, 202512.8012.8212.7112.7312.73-1.75%5,619
Jan 8, 202512.9212.9712.8712.9512.95-0.53%8,471
Jan 7, 202512.9813.0212.9813.0213.02-0.01%2,701
Jan 6, 202513.1613.1813.0213.0213.02-0.33%10,685
Jan 3, 202513.0813.1213.0213.0613.06-0.39%6,283
Jan 2, 202513.1413.2013.0813.1213.120.92%15,875
Dec 31, 202413.0413.0412.9013.0013.000.32%13,442
Dec 30, 202412.9713.0012.8912.9512.95-0.17%4,224
Dec 27, 202413.1313.1312.9312.9812.98-0.24%10,298
Dec 26, 202412.9813.0412.9813.0113.010.27%136,697
Dec 24, 202412.9013.0112.8312.9712.97-14.21%6,369
Dec 23, 202414.8215.1214.8215.1212.762.37%19,190
Dec 20, 202414.6814.8214.6814.7712.460.07%4,241
Dec 19, 202414.8514.8514.7514.7612.460.18%3,699
Dec 18, 202414.9615.0514.7314.7312.43-1.38%13,516
Dec 17, 202415.0115.0114.8814.9412.61-1.50%15,362
Dec 16, 202415.3115.3115.1615.1712.80-1.29%4,638
Dec 13, 202415.3015.3715.3015.3712.970.47%1,235
Dec 12, 202415.3815.3815.2815.3012.91-1.36%1,579
Dec 11, 202415.5615.5815.4415.5113.09-0.37%4,263
Dec 10, 202415.5915.5915.5615.5613.13-0.36%3,555
Dec 9, 202415.7315.7415.6215.6213.180.75%4,173
Dec 6, 202415.6415.7015.4315.5113.08-1.15%8,178
Dec 5, 202415.7315.7315.6615.6913.24-0.19%4,595
Dec 4, 202415.8015.8415.7015.7213.26-0.79%4,004
Dec 3, 202415.7815.8415.7815.8413.371.32%4,514
Dec 2, 202415.6215.6615.5515.6313.19-0.33%4,806
Nov 29, 202415.6115.6915.6115.6913.240.54%3,185
Nov 27, 202415.6315.7015.5615.6013.16-0.40%3,650
Nov 26, 202415.8015.8115.6115.6613.22-1.14%3,145
Nov 25, 202416.0016.0015.8415.8413.37-1.60%3,290
Nov 22, 202416.0616.1016.0616.1013.59-0.19%3,177
Nov 21, 202416.1716.2016.0916.1313.61-1.05%25,942
Nov 20, 202416.3616.4216.3016.3013.76-0.43%3,185
Nov 19, 202416.2316.4216.2316.3713.820.85%8,405
Nov 18, 202416.2316.2916.2216.2413.701.64%4,412
Nov 15, 202415.9716.0415.9315.9713.48-0.68%2,135
Nov 14, 202416.2116.2116.0416.0813.570.45%1,941
Nov 13, 202415.8816.0315.8816.0113.510.95%2,128
Nov 12, 202416.2216.2215.8015.8613.38-1.39%10,713
Nov 11, 202416.1516.1516.0816.0813.57-0.63%5,787
Nov 8, 202416.2616.2616.0916.1913.66-1.30%2,442
Nov 7, 202416.2716.4816.2716.4013.841.60%2,458
Nov 6, 202416.1416.1416.1416.1413.62-1.40%510
Nov 5, 202416.7516.7516.3716.3713.810.15%9,367
Nov 4, 202416.4016.4316.3516.3513.79-0.18%1,183
Nov 1, 202416.4116.5616.3616.3713.820.21%10,337
Oct 31, 202416.2916.3416.2916.3413.790.18%1,879
Oct 30, 202416.3116.3816.2416.3113.76-1.62%4,281
Oct 29, 202416.5716.5916.5016.5813.99-0.24%10,308
Oct 28, 202416.9016.9016.6216.6214.03-0.84%15,082
Oct 25, 202416.8616.8616.7216.7614.140.10%4,333
Oct 24, 202416.7516.7516.7516.7514.13-0.01%519
Oct 23, 202416.9316.9316.6916.7514.13-2.86%23,394
Oct 22, 202418.4618.4617.2117.2414.550.13%4,923
Oct 21, 202417.2517.2517.2117.2214.53-0.65%7,654
Oct 18, 202417.3617.3617.2417.3314.620.81%1,636
Oct 17, 202417.2317.2317.1117.1914.510.09%36,567
Oct 16, 202417.1517.2517.1517.1814.490.82%5,159
Oct 15, 202417.2217.2817.0317.0414.38-2.77%35,491
Oct 14, 202417.5617.6317.5117.5214.79-1.19%6,715
Oct 11, 202416.4317.7916.4317.7314.960.10%1,512
Oct 10, 202417.6117.7817.6117.7214.950.84%9,045
Oct 9, 202417.6217.6917.4917.5714.83-1.09%26,496
Oct 8, 202417.7817.7817.7117.7614.99-1.55%4,521
Oct 7, 202418.0318.0917.9118.0415.220.07%11,220
Oct 4, 202418.0118.0917.9618.0315.21-1.80%2,022
Oct 3, 202418.1918.4218.1918.3615.490.23%2,759
Oct 2, 202418.2518.3418.2518.3215.461.20%3,435
Oct 1, 202418.0818.1818.0418.1015.270.22%2,985
Sep 30, 202418.2218.2218.0218.0615.240.07%1,189
Sep 27, 202418.0818.1518.0018.0515.23-0.55%5,733
Sep 26, 202417.9418.1517.9418.1515.312.64%2,618
Sep 25, 202417.8217.8217.6817.6814.92-0.86%969
Sep 24, 202417.7217.8317.6917.8315.052.61%4,937
Sep 23, 202417.2917.4217.2917.3814.670.20%4,989
Sep 20, 202417.4717.4717.3017.3514.64-2.47%5,466
Sep 19, 202417.6917.8817.6417.7815.012.12%3,618
Sep 18, 202417.4417.4617.4117.4214.700.14%1,212
Sep 17, 202417.3317.4317.3117.3914.681.26%4,866
Sep 16, 202417.0817.1917.0717.1714.491.08%3,381
Sep 13, 202416.9617.0416.9616.9914.340.51%2,412
Sep 12, 202416.7016.9616.7016.9014.271.81%7,576
Sep 11, 202416.4516.6016.4516.6014.010.94%4,658
Sep 10, 202416.5616.5616.3116.4513.88-0.95%3,924
Sep 9, 202416.5516.6116.5516.6114.010.02%1,117
Sep 6, 202416.7316.7516.5316.6014.01-0.61%2,055
Sep 5, 202416.8316.8316.7116.7114.10-0.99%335
Sep 4, 202417.0117.0116.8716.8714.24-0.04%1,399
Sep 3, 202416.5217.0016.5216.8814.24-2.88%3,532
Aug 30, 202417.2217.3817.2217.3814.661.49%2,007
Aug 29, 202417.0517.1217.0517.1214.450.43%363
Aug 28, 202417.0917.1016.9517.0514.39-1.63%2,188
Aug 27, 202417.3017.3717.2517.3314.630.41%2,426