U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
14.50
+0.23 (1.61%)
Jun 13, 2025, 4:00 PM - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.48 | 14.50 | 14.38 | 14.50 | - | 1.60% | 32,177 |
| Jun 12, 2025 | 14.29 | 14.29 | 14.21 | 14.27 | 14.27 | 0.61% | 6,864 |
| Jun 11, 2025 | 14.17 | 14.19 | 14.13 | 14.19 | 14.19 | 1.03% | 21,492 |
| Jun 10, 2025 | 14.04 | 14.08 | 14.01 | 14.04 | 14.04 | 0.31% | 2,825 |
| Jun 9, 2025 | 14.04 | 14.04 | 13.92 | 14.00 | 14.00 | 0.04% | 63,460 |
| Jun 6, 2025 | 13.91 | 14.00 | 13.89 | 13.99 | 13.99 | 0.60% | 3,261 |
| Jun 5, 2025 | 13.93 | 13.93 | 13.84 | 13.91 | 13.91 | -0.90% | 10,636 |
| Jun 4, 2025 | 14.03 | 14.08 | 14.02 | 14.04 | 14.04 | -0.38% | 8,210 |
| Jun 3, 2025 | 14.06 | 14.09 | 13.68 | 14.09 | 14.09 | 0.13% | 5,815 |
| Jun 2, 2025 | 13.94 | 14.09 | 13.94 | 14.07 | 14.07 | 1.32% | 7,725 |
| May 30, 2025 | 13.97 | 13.97 | 13.79 | 13.89 | 13.89 | -0.23% | 5,933 |
| May 29, 2025 | 13.91 | 13.94 | 13.91 | 13.92 | 13.92 | -0.14% | 1,996 |
| May 28, 2025 | 14.07 | 14.10 | 13.88 | 13.94 | 13.94 | -1.39% | 24,379 |
| May 27, 2025 | 14.15 | 14.16 | 14.06 | 14.14 | 14.14 | -0.39% | 13,022 |
| May 23, 2025 | 14.11 | 14.19 | 14.08 | 14.19 | 14.19 | -0.55% | 3,693 |
| May 22, 2025 | 14.06 | 14.28 | 14.06 | 14.27 | 14.27 | 0.99% | 5,169 |
| May 21, 2025 | 14.25 | 14.32 | 14.13 | 14.13 | 14.13 | -0.63% | 23,709 |
| May 20, 2025 | 14.22 | 14.25 | 14.19 | 14.22 | 14.22 | -0.56% | 9,068 |
| May 19, 2025 | 14.20 | 14.30 | 14.09 | 14.30 | 14.30 | 0.55% | 14,157 |
| May 16, 2025 | 14.18 | 14.23 | 14.13 | 14.22 | 14.22 | 2.55% | 19,445 |
| May 15, 2025 | 14.05 | 14.05 | 13.75 | 13.87 | 13.87 | 0.76% | 13,962 |
| May 14, 2025 | 14.00 | 14.00 | 13.74 | 13.76 | 13.76 | 1.89% | 36,262 |
| May 13, 2025 | 13.50 | 13.52 | 13.38 | 13.51 | 13.51 | 1.79% | 37,874 |
| May 12, 2025 | 13.05 | 13.35 | 13.05 | 13.27 | 13.27 | 4.05% | 23,538 |
| May 9, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | 0.51% | 2,297 |
| May 8, 2025 | 12.65 | 12.70 | 12.62 | 12.69 | 12.69 | 0.23% | 4,455 |
| May 7, 2025 | 12.67 | 12.73 | 12.66 | 12.66 | 12.66 | -0.86% | 4,635 |
| May 6, 2025 | 12.85 | 12.87 | 12.77 | 12.77 | 12.77 | -0.58% | 2,974 |
| May 5, 2025 | 12.82 | 12.91 | 12.80 | 12.85 | 12.85 | 1.01% | 12,809 |
| May 2, 2025 | 12.69 | 12.75 | 12.69 | 12.72 | 12.72 | 2.47% | 3,468 |
| May 1, 2025 | 12.90 | 12.90 | 12.39 | 12.41 | 12.41 | 0.16% | 3,301 |
| Apr 30, 2025 | 12.44 | 12.44 | 12.27 | 12.39 | 12.39 | 0.53% | 3,079 |
| Apr 29, 2025 | 12.26 | 12.36 | 12.26 | 12.33 | 12.33 | 0.71% | 5,316 |
| Apr 28, 2025 | 12.10 | 12.30 | 12.10 | 12.24 | 12.24 | 0.29% | 38,933 |
| Apr 25, 2025 | 12.17 | 12.24 | 12.11 | 12.20 | 12.20 | 0.23% | 4,976 |
| Apr 24, 2025 | 12.03 | 12.23 | 12.03 | 12.18 | 12.18 | 1.22% | 8,433 |
| Apr 23, 2025 | 12.06 | 12.19 | 12.03 | 12.03 | 12.03 | 2.11% | 8,249 |
| Apr 22, 2025 | 11.75 | 11.78 | 11.74 | 11.78 | 11.78 | 0.75% | 2,499 |
| Apr 21, 2025 | 11.84 | 11.84 | 11.62 | 11.69 | 11.69 | -1.18% | 2,721 |
| Apr 17, 2025 | 11.69 | 11.87 | 11.69 | 11.83 | 11.83 | 0.37% | 4,944 |
| Apr 16, 2025 | 11.69 | 11.90 | 11.69 | 11.79 | 11.79 | -0.94% | 7,868 |
| Apr 15, 2025 | 11.92 | 11.97 | 11.87 | 11.90 | 11.90 | -0.54% | 18,760 |
| Apr 14, 2025 | 12.30 | 12.30 | 11.90 | 11.97 | 11.97 | 0.46% | 6,185 |
| Apr 11, 2025 | 11.67 | 11.91 | 11.61 | 11.91 | 11.91 | 6.50% | 19,971 |
| Apr 10, 2025 | 11.08 | 11.25 | 11.08 | 11.18 | 11.18 | -0.41% | 6,186 |
| Apr 9, 2025 | 11.20 | 11.26 | 10.50 | 11.23 | 11.23 | 5.95% | 5,214 |
| Apr 8, 2025 | 11.05 | 11.05 | 10.60 | 10.60 | 10.60 | -3.91% | 5,751 |
| Apr 7, 2025 | 10.08 | 11.38 | 10.08 | 11.03 | 11.03 | -1.44% | 6,615 |
| Apr 4, 2025 | 11.81 | 11.81 | 11.12 | 11.19 | 11.19 | -5.65% | 6,580 |
| Apr 3, 2025 | 12.10 | 12.10 | 11.86 | 11.86 | 11.86 | -6.06% | 17,741 |