U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
12.21
+0.01 (0.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 12.55 | 12.64 | 12.55 | 12.63 | 12.63 | 0.08% | 8,528 |
| Apr 1, 2025 | 12.53 | 12.65 | 12.53 | 12.62 | 12.62 | 1.12% | 9,864 |
| Mar 31, 2025 | 12.44 | 12.48 | 12.36 | 12.48 | 12.48 | -0.36% | 10,280 |
| Mar 28, 2025 | 12.57 | 12.57 | 12.52 | 12.52 | 12.52 | -0.86% | 9,638 |
| Mar 27, 2025 | 12.60 | 12.67 | 12.60 | 12.63 | 12.63 | -0.80% | 1,460 |
| Mar 26, 2025 | 13.34 | 13.34 | 12.72 | 12.73 | 12.73 | -0.54% | 3,707 |
| Mar 25, 2025 | 13.09 | 13.09 | 12.80 | 12.80 | 12.80 | -0.28% | 1,332 |
| Mar 24, 2025 | 12.72 | 12.84 | 12.72 | 12.84 | 12.84 | 0.99% | 1,199 |
| Mar 21, 2025 | 12.71 | 12.71 | 12.67 | 12.71 | 12.71 | -1.63% | 2,114 |
| Mar 20, 2025 | 12.87 | 12.94 | 12.79 | 12.92 | 12.92 | -0.92% | 8,987 |
| Mar 19, 2025 | 12.99 | 13.04 | 12.97 | 13.04 | 13.04 | 0.50% | 3,470 |
| Mar 18, 2025 | 13.00 | 13.00 | 12.96 | 12.98 | 12.98 | 0.18% | 2,799 |
| Mar 17, 2025 | 12.89 | 12.95 | 12.87 | 12.95 | 12.95 | 2.29% | 3,355 |
| Mar 14, 2025 | 12.58 | 12.69 | 12.58 | 12.66 | 12.66 | 0.46% | 3,984 |
| Mar 13, 2025 | 12.68 | 12.68 | 12.60 | 12.60 | 12.60 | -0.64% | 1,735 |
| Mar 12, 2025 | 12.64 | 12.69 | 12.59 | 12.69 | 12.69 | -0.04% | 7,958 |
| Mar 11, 2025 | 12.82 | 12.82 | 12.62 | 12.69 | 12.69 | -0.55% | 6,557 |
| Mar 10, 2025 | 12.82 | 12.86 | 12.72 | 12.76 | 12.76 | -0.47% | 9,728 |
| Mar 7, 2025 | 12.68 | 12.86 | 12.68 | 12.82 | 12.82 | 1.10% | 18,193 |
| Mar 6, 2025 | 12.65 | 12.69 | 12.61 | 12.68 | 12.68 | 1.12% | 13,515 |
| Mar 5, 2025 | 12.53 | 12.56 | 12.47 | 12.54 | 12.54 | 1.31% | 7,652 |
| Mar 4, 2025 | 12.32 | 12.46 | 12.28 | 12.38 | 12.38 | 0.11% | 7,439 |
| Mar 3, 2025 | 12.54 | 12.56 | 12.36 | 12.36 | 12.36 | -0.55% | 6,852 |
| Feb 28, 2025 | 12.42 | 12.50 | 12.38 | 12.43 | 12.43 | -0.14% | 5,588 |
| Feb 27, 2025 | 12.62 | 12.62 | 12.45 | 12.45 | 12.45 | -1.93% | 7,819 |
| Feb 26, 2025 | 12.77 | 12.83 | 12.69 | 12.70 | 12.70 | -0.47% | 3,796 |
| Feb 25, 2025 | 12.75 | 12.77 | 12.70 | 12.76 | 12.76 | 0.39% | 7,218 |
| Feb 24, 2025 | 12.70 | 12.73 | 12.69 | 12.71 | 12.71 | -0.15% | 3,714 |
| Feb 21, 2025 | 12.82 | 12.83 | 12.73 | 12.73 | 12.73 | -1.05% | 4,945 |
| Feb 20, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | 12.86 | 0.27% | 10,115 |
| Feb 19, 2025 | 12.84 | 12.86 | 12.80 | 12.83 | 12.83 | -0.33% | 14,751 |
| Feb 18, 2025 | 12.89 | 12.91 | 12.85 | 12.87 | 12.87 | -0.10% | 7,354 |
| Feb 14, 2025 | 12.91 | 12.95 | 12.86 | 12.88 | 12.88 | -0.16% | 14,641 |