U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
15.21
-0.01 (-0.03%)
Dec 19, 2025, 4:00 PM EST - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.22 | 15.22 | 15.18 | 15.21 | 15.21 | -0.01% | 17,385 |
| Dec 18, 2025 | 15.28 | 15.28 | 15.18 | 15.21 | 15.21 | 1.11% | 7,901 |
| Dec 17, 2025 | 15.13 | 15.13 | 15.04 | 15.04 | 15.04 | -0.27% | 7,691 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.05 | 15.08 | 15.08 | -0.79% | 10,776 |
| Dec 15, 2025 | 15.12 | 15.23 | 15.12 | 15.20 | 15.20 | 0.66% | 16,708 |
| Dec 12, 2025 | 15.32 | 15.32 | 15.10 | 15.10 | 15.10 | -1.44% | 5,075 |
| Dec 11, 2025 | 15.18 | 15.33 | 15.18 | 15.32 | 15.32 | 0.59% | 11,785 |
| Dec 10, 2025 | 15.10 | 15.23 | 15.07 | 15.23 | 15.23 | 0.46% | 20,771 |
| Dec 9, 2025 | 15.17 | 15.20 | 15.12 | 15.16 | 15.16 | -0.20% | 8,069 |
| Dec 8, 2025 | 15.26 | 15.26 | 15.19 | 15.19 | 15.19 | 0.07% | 8,341 |
| Dec 5, 2025 | 15.19 | 15.23 | 15.16 | 15.18 | 15.18 | -0.59% | 23,370 |
| Dec 4, 2025 | 15.30 | 15.30 | 15.25 | 15.27 | 15.27 | 0.89% | 17,246 |
| Dec 3, 2025 | 15.10 | 15.17 | 15.08 | 15.14 | 15.13 | 0.51% | 13,240 |
| Dec 2, 2025 | 15.00 | 15.06 | 14.99 | 15.06 | 15.06 | -0.08% | 8,479 |
| Dec 1, 2025 | 15.00 | 15.13 | 15.00 | 15.07 | 15.07 | 0.33% | 26,011 |
| Nov 28, 2025 | 14.86 | 15.02 | 14.86 | 15.02 | 15.02 | 0.79% | 5,757 |
| Nov 26, 2025 | 14.86 | 14.95 | 14.84 | 14.90 | 14.90 | 0.32% | 17,083 |
| Nov 25, 2025 | 14.59 | 14.86 | 14.59 | 14.86 | 14.86 | 1.23% | 11,326 |
| Nov 24, 2025 | 14.51 | 14.69 | 14.51 | 14.68 | 14.67 | 0.31% | 27,926 |
| Nov 21, 2025 | 14.54 | 14.68 | 14.52 | 14.63 | 14.63 | 1.10% | 3,776 |
| Nov 20, 2025 | 14.76 | 14.77 | 14.43 | 14.47 | 14.47 | -2.39% | 16,952 |
| Nov 19, 2025 | 14.78 | 14.90 | 14.75 | 14.83 | 14.83 | 0.24% | 103,501 |
| Nov 18, 2025 | 14.77 | 14.82 | 14.62 | 14.79 | 14.79 | -0.29% | 7,257 |
| Nov 17, 2025 | 14.92 | 14.95 | 14.77 | 14.83 | 14.83 | -1.08% | 7,622 |
| Nov 14, 2025 | 14.85 | 15.09 | 14.85 | 15.00 | 14.99 | 0.11% | 11,768 |
| Nov 13, 2025 | 15.04 | 15.08 | 14.98 | 14.98 | 14.98 | -1.00% | 5,364 |
| Nov 12, 2025 | 15.12 | 15.13 | 15.05 | 15.13 | 15.13 | 1.07% | 11,864 |
| Nov 11, 2025 | 14.97 | 14.98 | 14.86 | 14.97 | 14.97 | 0.04% | 14,729 |
| Nov 10, 2025 | 14.83 | 14.97 | 14.83 | 14.96 | 14.96 | 0.89% | 9,312 |
| Nov 7, 2025 | 14.71 | 14.85 | 14.65 | 14.83 | 14.83 | 0.80% | 1,403 |
| Nov 6, 2025 | 14.65 | 14.82 | 14.65 | 14.71 | 14.71 | -0.13% | 19,062 |
| Nov 5, 2025 | 14.62 | 14.75 | 14.62 | 14.73 | 14.73 | 1.17% | 4,815 |
| Nov 4, 2025 | 14.65 | 14.65 | 14.50 | 14.56 | 14.56 | -2.10% | 30,119 |
| Nov 3, 2025 | 14.85 | 14.89 | 14.85 | 14.88 | 14.88 | 0.92% | 4,216 |
| Oct 31, 2025 | 14.65 | 14.82 | 14.63 | 14.74 | 14.74 | -0.34% | 3,771 |
| Oct 30, 2025 | 14.82 | 14.82 | 14.75 | 14.79 | 14.79 | -0.31% | 2,670 |
| Oct 29, 2025 | 14.88 | 14.88 | 14.79 | 14.84 | 14.84 | 0.59% | 3,726 |
| Oct 28, 2025 | 14.70 | 14.80 | 14.67 | 14.75 | 14.75 | 0.69% | 4,469 |
| Oct 27, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 1.55% | 9,038 |
| Oct 24, 2025 | 14.47 | 14.47 | 14.38 | 14.43 | 14.43 | 0.08% | 4,431 |
| Oct 23, 2025 | 14.39 | 14.47 | 14.34 | 14.41 | 14.41 | 1.30% | 2,771 |
| Oct 22, 2025 | 14.26 | 14.26 | 14.20 | 14.23 | 14.23 | -0.34% | 5,658 |
| Oct 21, 2025 | 14.20 | 14.33 | 14.19 | 14.28 | 14.28 | -0.90% | 5,811 |
| Oct 20, 2025 | 14.39 | 14.43 | 14.38 | 14.41 | 14.41 | 0.73% | 7,446 |
| Oct 17, 2025 | 14.19 | 14.35 | 14.19 | 14.30 | 14.30 | 0.75% | 2,625 |
| Oct 16, 2025 | 14.24 | 14.25 | 14.14 | 14.19 | 14.19 | 1.38% | 2,447 |
| Oct 15, 2025 | 14.03 | 14.08 | 14.00 | 14.00 | 14.00 | -0.50% | 58,245 |
| Oct 14, 2025 | 13.96 | 14.12 | 13.96 | 14.07 | 14.07 | 2.19% | 103,546 |
| Oct 13, 2025 | 13.63 | 13.80 | 13.63 | 13.77 | 13.77 | 2.83% | 8,700 |
| Oct 10, 2025 | 13.83 | 13.83 | 13.37 | 13.39 | 13.39 | -2.82% | 17,329 |