U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
14.64
+0.02 (0.15%)
Aug 8, 2025, 4:00 PM - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.75 | 14.75 | 14.61 | 14.64 | 14.64 | 0.16% | 33,033 |
| Aug 7, 2025 | 14.59 | 14.69 | 14.59 | 14.62 | 14.62 | 0.43% | 9,247 |
| Aug 6, 2025 | 14.50 | 14.59 | 14.50 | 14.56 | 14.56 | 0.66% | 5,416 |
| Aug 5, 2025 | 14.45 | 14.46 | 14.36 | 14.46 | 14.46 | 0.91% | 8,005 |
| Aug 4, 2025 | 14.24 | 14.37 | 14.24 | 14.33 | 14.33 | 1.03% | 9,258 |
| Aug 1, 2025 | 14.35 | 14.35 | 14.15 | 14.18 | 14.18 | 0.07% | 7,539 |
| Jul 31, 2025 | 14.25 | 14.26 | 14.13 | 14.17 | 14.17 | -1.23% | 17,096 |
| Jul 30, 2025 | 14.38 | 14.69 | 14.35 | 14.35 | 14.35 | -1.77% | 27,252 |
| Jul 29, 2025 | 14.70 | 14.70 | 14.51 | 14.61 | 14.61 | -0.75% | 17,314 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.64 | 14.72 | 14.72 | -0.84% | 22,903 |
| Jul 25, 2025 | 14.77 | 14.86 | 14.73 | 14.85 | 14.85 | 0.76% | 26,130 |
| Jul 24, 2025 | 14.78 | 14.78 | 14.69 | 14.73 | 14.73 | -0.30% | 3,488 |
| Jul 23, 2025 | 14.67 | 14.78 | 14.60 | 14.78 | 14.78 | 2.41% | 24,708 |
| Jul 22, 2025 | 14.35 | 14.43 | 14.35 | 14.43 | 14.43 | 0.91% | 3,984 |
| Jul 21, 2025 | 14.34 | 14.36 | 14.26 | 14.30 | 14.30 | 0.34% | 13,041 |
| Jul 18, 2025 | 14.33 | 14.33 | 14.25 | 14.25 | 14.25 | -0.41% | 6,218 |
| Jul 17, 2025 | 14.26 | 14.32 | 14.14 | 14.31 | 14.31 | 0.51% | 9,783 |
| Jul 16, 2025 | 14.30 | 14.31 | 14.20 | 14.24 | 14.24 | 0.32% | 12,914 |
| Jul 15, 2025 | 14.37 | 14.37 | 14.19 | 14.19 | 14.19 | -1.03% | 9,249 |
| Jul 14, 2025 | 14.35 | 14.38 | 14.30 | 14.34 | 14.34 | -0.07% | 5,645 |
| Jul 11, 2025 | 14.39 | 14.53 | 14.31 | 14.35 | 14.35 | -0.07% | 7,983 |
| Jul 10, 2025 | 14.24 | 14.41 | 14.24 | 14.36 | 14.36 | 0.49% | 4,251 |
| Jul 9, 2025 | 14.39 | 14.39 | 14.25 | 14.29 | 14.29 | 0.11% | 7,466 |
| Jul 8, 2025 | 14.24 | 14.32 | 14.14 | 14.28 | 14.28 | -0.07% | 7,306 |
| Jul 7, 2025 | 14.32 | 14.38 | 14.28 | 14.29 | 14.29 | -0.45% | 8,434 |
| Jul 3, 2025 | 14.26 | 14.35 | 14.26 | 14.35 | 14.35 | 0.49% | 5,210 |
| Jul 2, 2025 | 14.13 | 14.28 | 14.13 | 14.28 | 14.28 | 1.20% | 3,529 |
| Jul 1, 2025 | 13.93 | 14.11 | 13.93 | 14.11 | 14.11 | 0.61% | 10,899 |
| Jun 30, 2025 | 14.08 | 14.08 | 14.00 | 14.03 | 14.03 | -0.25% | 5,573 |
| Jun 27, 2025 | 14.11 | 14.17 | 14.04 | 14.06 | 14.06 | 0.14% | 12,369 |
| Jun 26, 2025 | 14.03 | 14.07 | 14.02 | 14.04 | 14.04 | 0.36% | 5,094 |
| Jun 25, 2025 | 13.98 | 14.00 | 13.98 | 13.99 | 13.99 | -1.05% | 3,367 |
| Jun 24, 2025 | 14.16 | 14.18 | 14.04 | 14.14 | 14.14 | -0.23% | 12,559 |
| Jun 23, 2025 | 14.05 | 14.24 | 14.05 | 14.17 | 14.17 | 0.92% | 5,826 |
| Jun 20, 2025 | 14.24 | 14.24 | 14.01 | 14.04 | 14.04 | -2.04% | 18,179 |
| Jun 18, 2025 | 14.31 | 14.34 | 14.31 | 14.33 | 14.33 | 0.02% | 894 |
| Jun 17, 2025 | 14.48 | 14.49 | 14.32 | 14.33 | 14.33 | -1.10% | 6,691 |
| Jun 16, 2025 | 14.61 | 14.61 | 14.47 | 14.49 | 14.49 | -0.06% | 4,038 |
| Jun 13, 2025 | 14.48 | 14.50 | 14.38 | 14.50 | 14.50 | 1.60% | 32,288 |
| 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 |