Skip to main content
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
16.12
-0.19 (-1.15%)
Nov 21, 2024, 10:20 AM EST - Market open

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.3616.4216.3016.3016.30-0.43%3,185
Nov 19, 202416.2316.4216.2316.3716.370.85%8,405
Nov 18, 202416.2316.2916.2216.2416.241.64%4,412
Nov 15, 202415.9716.0415.9315.9715.97-0.68%2,135
Nov 14, 202416.2116.2116.0416.0816.080.45%1,941
Nov 13, 202415.8816.0315.8816.0116.010.95%2,128
Nov 12, 202416.2216.2215.8015.8615.86-1.39%10,713
Nov 11, 202416.1516.1516.0816.0816.08-0.63%5,787
Nov 8, 202416.2616.2616.0916.1916.19-1.30%2,442
Nov 7, 202416.2716.4816.2716.4016.401.60%2,458
Nov 6, 202416.1416.1416.1416.1416.14-1.40%510
Nov 5, 202416.7516.7516.3716.3716.370.15%9,367
Nov 4, 202416.4016.4316.3516.3516.35-0.18%1,183
Nov 1, 202416.4116.5616.3616.3716.370.21%10,337
Oct 31, 202416.2916.3416.2916.3416.340.18%1,879
Oct 30, 202416.3116.3816.2416.3116.31-1.62%4,281
Oct 29, 202416.5716.5916.5016.5816.58-0.24%10,308
Oct 28, 202416.9016.9016.6216.6216.62-0.84%15,082
Oct 25, 202416.8616.8616.7216.7616.760.10%4,333
Oct 24, 202416.7516.7516.7516.7516.75-0.01%519
Oct 23, 202416.9316.9316.6916.7516.75-2.86%23,394
Oct 22, 202418.4618.4617.2117.2417.240.13%4,923
Oct 21, 202417.2517.2517.2117.2217.22-0.65%7,654
Oct 18, 202417.3617.3617.2417.3317.330.81%1,636
Oct 17, 202417.2317.2317.1117.1917.190.09%36,567
Oct 16, 202417.1517.2517.1517.1817.180.82%5,159
Oct 15, 202417.2217.2817.0317.0417.04-2.77%35,491
Oct 14, 202417.5617.6317.5117.5217.52-1.19%6,715
Oct 11, 202416.4317.7916.4317.7317.730.10%1,512
Oct 10, 202417.6117.7817.6117.7217.720.84%9,045
Oct 9, 202417.6217.6917.4917.5717.57-1.09%26,496
Oct 8, 202417.7817.7817.7117.7617.76-1.55%4,521
Oct 7, 202418.0318.0917.9118.0418.040.07%11,220
Oct 4, 202418.0118.0917.9618.0318.03-1.80%2,022
Oct 3, 202418.1918.4218.1918.3618.360.23%2,759
Oct 2, 202418.2518.3418.2518.3218.321.20%3,435
Oct 1, 202418.0818.1818.0418.1018.100.22%2,985
Sep 30, 202418.2218.2218.0218.0618.060.07%1,189
Sep 27, 202418.0818.1518.0018.0518.05-0.55%5,733
Sep 26, 202417.9418.1517.9418.1518.152.64%2,618
Sep 25, 202417.8217.8217.6817.6817.68-0.86%969
Sep 24, 202417.7217.8317.6917.8317.832.61%4,937
Sep 23, 202417.2917.4217.2917.3817.380.20%4,989
Sep 20, 202417.4717.4717.3017.3517.35-2.47%5,466
Sep 19, 202417.6917.8817.6417.7817.782.12%3,618
Sep 18, 202417.4417.4617.4117.4217.420.14%1,212
Sep 17, 202417.3317.4317.3117.3917.391.26%4,866
Sep 16, 202417.0817.1917.0717.1717.171.08%3,381
Sep 13, 202416.9617.0416.9616.9916.990.51%2,412
Sep 12, 202416.7016.9616.7016.9016.901.81%7,576
Sep 11, 202416.4516.6016.4516.6016.600.94%4,658
Sep 10, 202416.5616.5616.3116.4516.45-0.95%3,924
Sep 9, 202416.5516.6116.5516.6116.610.02%1,117
Sep 6, 202416.7316.7516.5316.6016.60-0.61%2,055
Sep 5, 202416.8316.8316.7116.7116.71-0.99%335
Sep 4, 202417.0117.0116.8716.8716.87-0.04%1,399
Sep 3, 202416.5217.0016.5216.8816.88-2.88%3,532
Aug 30, 202417.2217.3817.2217.3817.381.49%2,007
Aug 29, 202417.0517.1217.0517.1217.120.43%363
Aug 28, 202417.0917.1016.9517.0517.05-1.63%2,188
Aug 27, 202417.3017.3717.2517.3317.330.41%2,426
Aug 26, 202417.2317.2917.2217.2617.260.12%1,620
Aug 23, 202417.0417.2417.0417.2417.241.13%1,803
Aug 22, 202417.1117.1317.0517.0517.05-0.02%1,098
Aug 21, 202417.0917.1017.0517.0517.050.94%1,732
Aug 20, 202417.0017.0016.8716.8916.89-1.85%8,915
Aug 19, 202417.2517.2817.1617.2117.210.50%3,736
Aug 16, 202417.0517.1317.0117.1317.130.60%1,871
Aug 15, 202417.0717.0816.9417.0217.021.31%6,734
Aug 14, 202416.9116.9416.7716.8016.800.75%10,346
Aug 13, 202416.6616.6816.5716.6816.680.46%3,145
Aug 12, 202416.5216.6616.5216.6016.601.11%2,760
Aug 9, 202416.3916.4416.3616.4216.42-0.16%3,366
Aug 8, 202416.3416.4516.3116.4516.450.96%1,404
Aug 7, 202416.5916.5916.2916.2916.29-0.37%851
Aug 6, 202416.1316.3816.1316.3516.351.05%3,627
Aug 5, 202415.9816.2515.9816.1816.18-2.18%8,603
Aug 2, 202416.7916.8016.5116.5416.54-3.27%35,937
Aug 1, 202417.3917.3917.0217.1017.10-1.87%8,960
Jul 31, 202417.3117.5017.3117.4317.432.09%22,029
Jul 30, 202417.0017.0917.0017.0717.07-0.04%6,044
Jul 29, 202417.1417.1417.0217.0817.080.74%1,474
Jul 26, 202416.9116.9516.9116.9516.950.56%470
Jul 25, 202416.8616.9416.8616.8616.86-0.96%3,576
Jul 24, 202417.0117.0216.9817.0217.02-1.48%1,148
Jul 23, 202417.1717.2817.1717.2817.28-0.52%6,605
Jul 22, 202417.1317.3917.1217.3717.372.87%5,610
Jul 19, 202416.8816.9316.8516.8816.88-1.01%3,537
Jul 18, 202417.1717.2016.9817.0517.05-0.59%4,589
Jul 17, 202417.2417.2417.1017.1517.15-1.24%4,195
Jul 16, 202417.1217.4017.1217.3717.371.52%2,622
Jul 15, 202417.0917.2417.0917.1117.11-0.70%15,786
Jul 12, 202417.2917.3717.1617.2317.23-0.80%3,295
Jul 11, 202417.3517.4417.3517.3717.37-0.81%2,305
Jul 10, 202417.3517.5117.3517.5117.510.36%3,152
Jul 9, 202417.3817.5117.3817.4517.450.34%1,660
Jul 8, 202417.6717.7117.3917.3917.39-2.96%13,090
Jul 5, 202418.3518.3517.9217.9217.92-2.40%6,803
Jul 3, 202418.1618.3918.1618.3618.361.11%7,521
Jul 2, 202417.9718.1617.9718.1618.161.28%5,537