Skip to main content
logo
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
14.49
-0.24 (-1.66%)
At close: Aug 29, 2025, 4:00 PM
14.47
-0.02 (-0.14%)
After-hours: Aug 29, 2025, 4:11 PM EDT

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.5514.5514.4214.49--1.67%4,177
Aug 28, 202514.8414.8414.7014.7414.740.25%13,132
Aug 27, 202514.6314.7014.6114.7014.70-0.15%7,897
Aug 26, 202514.7614.7614.6514.7214.720.07%5,739
Aug 25, 202514.8514.8514.6714.7114.71-1.84%23,984
Aug 22, 202514.7615.0014.7614.9914.991.63%14,927
Aug 21, 202514.6314.7514.6014.7514.750.54%11,601
Aug 20, 202514.6714.6814.5914.6714.670.21%9,367
Aug 19, 202514.7314.7314.6314.6414.64-0.44%5,607
Aug 18, 202514.7114.7114.6314.7014.700.44%5,207
Aug 15, 202514.7114.7114.6014.6414.64-0.23%11,867
Aug 14, 202514.8214.8214.6314.6714.67-1.41%5,097
Aug 13, 202514.8414.8814.8414.8814.880.30%9,979
Aug 12, 202514.6114.8414.6114.8414.841.87%30,095
Aug 11, 202514.5514.6714.5414.5614.56-0.55%10,127
Aug 8, 202514.7514.7514.6114.6414.640.16%33,035
Aug 7, 202514.5914.6914.5914.6214.620.43%9,247
Aug 6, 202514.5014.5914.5014.5614.560.66%5,416
Aug 5, 202514.4514.4614.3614.4614.460.91%8,005
Aug 4, 202514.2414.3714.2414.3314.331.03%9,258
Aug 1, 202514.3514.3514.1514.1814.180.07%7,539
Jul 31, 202514.2514.2614.1314.1714.17-1.23%17,096
Jul 30, 202514.3814.6914.3514.3514.35-1.77%27,252
Jul 29, 202514.7014.7014.5114.6114.61-0.75%17,314
Jul 28, 202514.8014.8014.6414.7214.72-0.84%22,903
Jul 25, 202514.7714.8614.7314.8514.850.76%26,130
Jul 24, 202514.7814.7814.6914.7314.73-0.30%3,488
Jul 23, 202514.6714.7814.6014.7814.782.41%24,708
Jul 22, 202514.3514.4314.3514.4314.430.91%3,984
Jul 21, 202514.3414.3614.2614.3014.300.34%13,041
Jul 18, 202514.3314.3314.2514.2514.25-0.41%6,218
Jul 17, 202514.2614.3214.1414.3114.310.51%9,783
Jul 16, 202514.3014.3114.2014.2414.240.32%12,914
Jul 15, 202514.3714.3714.1914.1914.19-1.03%9,249
Jul 14, 202514.3514.3814.3014.3414.34-0.07%5,645
Jul 11, 202514.3914.5314.3114.3514.35-0.07%7,983
Jul 10, 202514.2414.4114.2414.3614.360.49%4,251
Jul 9, 202514.3914.3914.2514.2914.290.11%7,466
Jul 8, 202514.2414.3214.1414.2814.28-0.07%7,306
Jul 7, 202514.3214.3814.2814.2914.29-0.45%8,434
Jul 3, 202514.2614.3514.2614.3514.350.49%5,210
Jul 2, 202514.1314.2814.1314.2814.281.20%3,529
Jul 1, 202513.9314.1113.9314.1114.110.61%10,899
Jun 30, 202514.0814.0814.0014.0314.03-0.25%5,573
Jun 27, 202514.1114.1714.0414.0614.060.14%12,369
Jun 26, 202514.0314.0714.0214.0414.040.36%5,094
Jun 25, 202513.9814.0013.9813.9913.99-1.05%3,367
Jun 24, 202514.1614.1814.0414.1414.14-0.23%12,559
Jun 23, 202514.0514.2414.0514.1714.170.92%5,826
Jun 20, 202514.2414.2414.0114.0414.04-2.04%18,179