U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
13.77
+0.38 (2.84%)
Oct 13, 2025, 4:00 PM EDT - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.63 | 13.77 | 13.63 | 13.77 | - | 2.83% | 3,168 |
| Oct 10, 2025 | 13.83 | 13.83 | 13.37 | 13.39 | 13.39 | -2.82% | 17,329 |
| Oct 9, 2025 | 13.95 | 13.96 | 13.78 | 13.78 | 13.78 | -1.43% | 2,811 |
| Oct 8, 2025 | 13.95 | 14.00 | 13.92 | 13.98 | 13.98 | 0.26% | 3,569 |
| Oct 7, 2025 | 14.15 | 14.15 | 13.92 | 13.94 | 13.94 | -2.07% | 9,006 |
| Oct 6, 2025 | 14.20 | 14.26 | 14.16 | 14.24 | 14.24 | -0.23% | 5,447 |
| Oct 3, 2025 | 14.20 | 14.30 | 14.20 | 14.27 | 14.27 | 0.76% | 3,824 |
| Oct 2, 2025 | 14.11 | 14.21 | 14.09 | 14.17 | 14.17 | -0.79% | 10,867 |
| Oct 1, 2025 | 14.16 | 14.30 | 14.16 | 14.28 | 14.28 | 0.56% | 9,958 |
| Sep 30, 2025 | 14.15 | 14.20 | 14.13 | 14.20 | 14.20 | -0.39% | 4,025 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.22 | 14.26 | 14.26 | -0.45% | 2,075 |
| Sep 26, 2025 | 14.22 | 14.34 | 14.22 | 14.32 | 14.32 | -0.13% | 3,519 |
| Sep 25, 2025 | 14.35 | 14.39 | 14.29 | 14.34 | 14.34 | -1.04% | 6,212 |
| Sep 24, 2025 | 14.55 | 14.58 | 14.49 | 14.49 | 14.49 | -0.34% | 5,194 |
| Sep 23, 2025 | 14.61 | 14.61 | 14.50 | 14.54 | 14.54 | -0.48% | 7,724 |
| Sep 22, 2025 | 14.62 | 14.64 | 14.50 | 14.61 | 14.61 | -0.92% | 9,775 |
| Sep 19, 2025 | 14.83 | 14.83 | 14.70 | 14.75 | 14.75 | -0.92% | 6,079 |
| Sep 18, 2025 | 14.88 | 14.90 | 14.83 | 14.88 | 14.88 | -0.45% | 3,024 |
| Sep 17, 2025 | 14.99 | 15.01 | 14.90 | 14.95 | 14.95 | -0.27% | 10,246 |
| Sep 16, 2025 | 14.96 | 15.03 | 14.92 | 14.99 | 14.99 | 0.07% | 12,130 |
| Sep 15, 2025 | 14.88 | 15.01 | 14.88 | 14.98 | 14.98 | 0.91% | 4,156 |
| Sep 12, 2025 | 14.77 | 14.90 | 14.77 | 14.84 | 14.84 | -0.34% | 4,796 |
| Sep 11, 2025 | 14.77 | 14.90 | 14.77 | 14.90 | 14.90 | 0.85% | 7,436 |
| Sep 10, 2025 | 14.76 | 14.84 | 14.75 | 14.77 | 14.77 | -0.14% | 2,760 |
| Sep 9, 2025 | 14.89 | 14.89 | 14.75 | 14.79 | 14.79 | -0.89% | 5,483 |
| Sep 8, 2025 | 14.78 | 14.94 | 14.78 | 14.92 | 14.92 | 2.11% | 13,394 |
| Sep 5, 2025 | 14.67 | 14.68 | 14.59 | 14.62 | 14.62 | 0.75% | 8,428 |
| Sep 4, 2025 | 14.44 | 14.55 | 14.44 | 14.51 | 14.51 | 0.32% | 14,638 |
| Sep 3, 2025 | 14.40 | 14.46 | 14.37 | 14.46 | 14.46 | 0.65% | 6,452 |
| Sep 2, 2025 | 14.31 | 14.41 | 14.31 | 14.37 | 14.37 | -0.86% | 23,275 |
| Aug 29, 2025 | 14.55 | 14.55 | 14.42 | 14.49 | 14.49 | -1.66% | 5,200 |
| Aug 28, 2025 | 14.84 | 14.84 | 14.70 | 14.74 | 14.74 | 0.25% | 13,132 |
| Aug 27, 2025 | 14.63 | 14.70 | 14.61 | 14.70 | 14.70 | -0.15% | 7,897 |
| Aug 26, 2025 | 14.76 | 14.76 | 14.65 | 14.72 | 14.72 | 0.07% | 5,739 |
| Aug 25, 2025 | 14.85 | 14.85 | 14.67 | 14.71 | 14.71 | -1.84% | 23,984 |
| Aug 22, 2025 | 14.76 | 15.00 | 14.76 | 14.99 | 14.99 | 1.63% | 14,927 |
| Aug 21, 2025 | 14.63 | 14.75 | 14.60 | 14.75 | 14.75 | 0.54% | 11,601 |
| Aug 20, 2025 | 14.67 | 14.68 | 14.59 | 14.67 | 14.67 | 0.21% | 9,367 |
| Aug 19, 2025 | 14.73 | 14.73 | 14.63 | 14.64 | 14.64 | -0.44% | 5,607 |
| Aug 18, 2025 | 14.71 | 14.71 | 14.63 | 14.70 | 14.70 | 0.44% | 5,207 |
| Aug 15, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.64 | -0.23% | 11,867 |
| Aug 14, 2025 | 14.82 | 14.82 | 14.63 | 14.67 | 14.67 | -1.41% | 5,097 |
| Aug 13, 2025 | 14.84 | 14.88 | 14.84 | 14.88 | 14.88 | 0.30% | 9,979 |
| Aug 12, 2025 | 14.61 | 14.84 | 14.61 | 14.84 | 14.84 | 1.87% | 30,095 |
| Aug 11, 2025 | 14.55 | 14.67 | 14.54 | 14.56 | 14.56 | -0.55% | 10,127 |
| Aug 8, 2025 | 14.75 | 14.75 | 14.61 | 14.64 | 14.64 | 0.16% | 33,035 |
| Aug 7, 2025 | 14.59 | 14.69 | 14.59 | 14.62 | 14.62 | 0.43% | 9,247 |
| Aug 6, 2025 | 14.50 | 14.59 | 14.50 | 14.56 | 14.56 | 0.66% | 5,416 |
| Aug 5, 2025 | 14.45 | 14.46 | 14.36 | 14.46 | 14.46 | 0.91% | 8,005 |
| Aug 4, 2025 | 14.24 | 14.37 | 14.24 | 14.33 | 14.33 | 1.03% | 9,258 |