U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
12.61
+0.14 (1.12%)
At close: Apr 1, 2025, 2:32 PM
13.21
+0.60 (4.72%)
After-hours: Apr 1, 2025, 6:24 PM EDT
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.53 | 12.65 | 12.53 | 12.62 | 12.62 | 1.12% | 9,860 |
| Mar 31, 2025 | 12.44 | 12.48 | 12.36 | 12.48 | 12.48 | -0.36% | 10,280 |
| Mar 28, 2025 | 12.57 | 12.57 | 12.52 | 12.52 | 12.52 | -0.86% | 9,638 |
| Mar 27, 2025 | 12.60 | 12.67 | 12.60 | 12.63 | 12.63 | -0.80% | 1,460 |
| Mar 26, 2025 | 13.34 | 13.34 | 12.72 | 12.73 | 12.73 | -0.54% | 3,707 |
| Mar 25, 2025 | 13.09 | 13.09 | 12.80 | 12.80 | 12.80 | -0.28% | 1,332 |
| Mar 24, 2025 | 12.72 | 12.84 | 12.72 | 12.84 | 12.84 | 0.99% | 1,199 |
| Mar 21, 2025 | 12.71 | 12.71 | 12.67 | 12.71 | 12.71 | -1.63% | 2,114 |
| Mar 20, 2025 | 12.87 | 12.94 | 12.79 | 12.92 | 12.92 | -0.92% | 8,987 |
| Mar 19, 2025 | 12.99 | 13.04 | 12.97 | 13.04 | 13.04 | 0.50% | 3,470 |
| Mar 18, 2025 | 13.00 | 13.00 | 12.96 | 12.98 | 12.98 | 0.18% | 2,799 |
| Mar 17, 2025 | 12.89 | 12.95 | 12.87 | 12.95 | 12.95 | 2.29% | 3,355 |
| Mar 14, 2025 | 12.58 | 12.69 | 12.58 | 12.66 | 12.66 | 0.46% | 3,984 |
| Mar 13, 2025 | 12.68 | 12.68 | 12.60 | 12.60 | 12.60 | -0.64% | 1,735 |
| Mar 12, 2025 | 12.64 | 12.69 | 12.59 | 12.69 | 12.69 | -0.04% | 7,958 |
| Mar 11, 2025 | 12.82 | 12.82 | 12.62 | 12.69 | 12.69 | -0.55% | 6,557 |
| Mar 10, 2025 | 12.82 | 12.86 | 12.72 | 12.76 | 12.76 | -0.47% | 9,728 |
| Mar 7, 2025 | 12.68 | 12.86 | 12.68 | 12.82 | 12.82 | 1.10% | 18,193 |
| Mar 6, 2025 | 12.65 | 12.69 | 12.61 | 12.68 | 12.68 | 1.12% | 13,515 |
| Mar 5, 2025 | 12.53 | 12.56 | 12.47 | 12.54 | 12.54 | 1.31% | 7,652 |
| Mar 4, 2025 | 12.32 | 12.46 | 12.28 | 12.38 | 12.38 | 0.11% | 7,439 |
| Mar 3, 2025 | 12.54 | 12.56 | 12.36 | 12.36 | 12.36 | -0.55% | 6,852 |
| Feb 28, 2025 | 12.42 | 12.50 | 12.38 | 12.43 | 12.43 | -0.14% | 5,588 |
| Feb 27, 2025 | 12.62 | 12.62 | 12.45 | 12.45 | 12.45 | -1.93% | 7,819 |
| Feb 26, 2025 | 12.77 | 12.83 | 12.69 | 12.70 | 12.70 | -0.47% | 3,796 |
| Feb 25, 2025 | 12.75 | 12.77 | 12.70 | 12.76 | 12.76 | 0.39% | 7,218 |
| Feb 24, 2025 | 12.70 | 12.73 | 12.69 | 12.71 | 12.71 | -0.15% | 3,714 |
| Feb 21, 2025 | 12.82 | 12.83 | 12.73 | 12.73 | 12.73 | -1.05% | 4,945 |
| Feb 20, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | 12.86 | 0.27% | 10,115 |
| Feb 19, 2025 | 12.84 | 12.86 | 12.80 | 12.83 | 12.83 | -0.33% | 14,751 |
| Feb 18, 2025 | 12.89 | 12.91 | 12.85 | 12.87 | 12.87 | -0.10% | 7,354 |
| Feb 14, 2025 | 12.91 | 12.95 | 12.86 | 12.88 | 12.88 | -0.16% | 14,641 |
| Feb 13, 2025 | 12.85 | 12.90 | 12.73 | 12.90 | 12.90 | -0.58% | 9,327 |
| Feb 12, 2025 | 12.95 | 12.99 | 12.89 | 12.98 | 12.98 | 0.19% | 9,769 |
| Feb 11, 2025 | 12.86 | 12.95 | 12.85 | 12.95 | 12.95 | 1.91% | 9,344 |
| Feb 10, 2025 | 12.65 | 12.72 | 12.64 | 12.71 | 12.71 | 1.18% | 8,938 |
| Feb 7, 2025 | 12.62 | 12.67 | 12.56 | 12.56 | 12.56 | -0.08% | 9,245 |
| Feb 6, 2025 | 12.69 | 12.69 | 12.56 | 12.57 | 12.57 | -0.10% | 14,568 |
| Feb 5, 2025 | 12.55 | 12.61 | 12.51 | 12.58 | 12.58 | 0.70% | 6,194 |
| Feb 4, 2025 | 12.36 | 12.52 | 12.36 | 12.50 | 12.50 | 2.02% | 12,218 |
| Feb 3, 2025 | 12.23 | 12.31 | 12.13 | 12.25 | 12.25 | -1.19% | 10,714 |
| Jan 31, 2025 | 12.54 | 12.56 | 12.40 | 12.40 | 12.40 | -0.81% | 7,528 |
| Jan 30, 2025 | 12.49 | 12.55 | 12.45 | 12.50 | 12.50 | 0.37% | 4,445 |
| Jan 29, 2025 | 12.41 | 12.48 | 12.41 | 12.45 | 12.45 | 0.40% | 6,420 |
| Jan 28, 2025 | 12.51 | 12.51 | 12.35 | 12.40 | 12.40 | -0.82% | 10,736 |
| Jan 27, 2025 | 12.37 | 12.52 | 12.37 | 12.50 | 12.50 | 1.11% | 8,556 |
| Jan 24, 2025 | 12.43 | 12.43 | 12.32 | 12.37 | 12.37 | -0.32% | 8,735 |
| Jan 23, 2025 | 12.37 | 12.43 | 12.37 | 12.41 | 12.41 | 0.75% | 4,364 |
| Jan 22, 2025 | 12.36 | 12.36 | 12.30 | 12.31 | 12.31 | -0.73% | 3,081 |
| Jan 21, 2025 | 12.46 | 12.46 | 12.38 | 12.41 | 12.41 | -0.20% | 13,909 |