Skip to main content
logo
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
16.54
-0.30 (-1.78%)
Mar 20, 2026, 4:00 PM EDT - Market closed

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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