U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
14.90
+0.04 (0.29%)
Nov 26, 2025, 4:00 PM EST - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,772 |
| 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 |
| 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 | 14.74 | -0.92% | 6,079 |
| Sep 18, 2025 | 14.88 | 14.90 | 14.83 | 14.88 | 14.88 | -0.45% | 3,024 |