Skip to main content
logo
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
17.46
-0.03 (-0.19%)
May 1, 2026, 4:00 PM EDT - Market closed

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202617.5717.5717.3717.4617.46-0.19%5,350
Apr 30, 202617.2017.5417.2017.4917.491.66%9,825
Apr 29, 202617.3617.3817.1317.2117.21-0.28%17,904
Apr 28, 202617.1017.3317.1017.2517.250.44%5,939
Apr 27, 202617.2417.2417.0117.1817.18-0.28%20,721
Apr 24, 202617.1617.2917.1617.2317.230.48%6,334
Apr 23, 202617.1017.2617.0317.1417.140.06%29,641
Apr 22, 202617.1217.1916.9817.1317.13-0.04%20,027
Apr 21, 202617.5517.5517.1217.1417.14-0.92%4,656
Apr 20, 202617.2117.4217.2117.3017.30-0.55%33,142
Apr 17, 202617.3117.4917.3117.4017.400.90%8,787
Apr 16, 202617.0917.3517.0917.2417.24-8,515
Apr 15, 202617.4317.4317.1917.2417.24-0.19%17,486
Apr 14, 202617.3617.3617.2317.2717.27-0.25%25,492
Apr 13, 202617.2117.3617.1817.3217.320.73%5,551
Apr 10, 202617.4417.4417.1917.1917.19-1.17%11,390
Apr 9, 202617.4317.4617.3017.3917.39-0.38%12,416
Apr 8, 202617.2817.4617.2117.4617.462.37%15,589
Apr 7, 202617.2917.2917.0217.0617.06-1.47%13,657
Apr 6, 202617.0017.3117.0017.3117.310.46%53,730
Apr 2, 202616.9117.2316.8717.2317.231.17%14,765
Apr 1, 202616.9417.1016.9417.0317.030.53%23,358
Mar 31, 202616.7316.9616.6416.9416.942.77%26,548
Mar 30, 202616.4616.5916.4216.4816.480.81%18,153
Mar 27, 202616.4016.4816.3516.3516.35-0.12%2,930
Mar 26, 202616.6316.6716.3716.3716.37-1.44%12,081
Mar 25, 202616.7016.7616.5716.6116.61-1.19%43,522
Mar 24, 202616.5916.8316.5916.8116.811.02%34,472
Mar 23, 202616.4516.7216.4516.6416.640.60%26,343
Mar 20, 202616.8516.8516.3716.5416.54-1.78%24,087
Mar 19, 202616.5516.8916.5516.8416.841.02%8,138
Mar 18, 202616.5516.7616.5516.6716.670.42%5,262
Mar 17, 202616.6416.6416.4916.6016.600.30%12,262
Mar 16, 202616.5116.5516.4016.5516.552.92%20,235
Mar 13, 202616.2516.3116.0816.0816.08-2.19%16,747
Mar 12, 202616.6216.6216.3116.4416.44-1.49%13,178
Mar 11, 202616.7116.7216.6016.6916.69-0.11%17,923
Mar 10, 202616.7616.8516.5716.7116.71-0.73%54,328
Mar 9, 202616.7016.8716.3116.8316.830.42%94,922
Mar 6, 202616.8516.8516.6016.7616.760.48%418,537
Mar 5, 202617.0217.0216.6316.6816.68-2.51%15,187
Mar 4, 202617.2517.2617.1017.1117.11-1.50%13,706
Mar 3, 202617.4517.5317.0217.3717.370.06%18,924
Mar 2, 202617.3417.4517.2617.3617.362.27%24,242
Feb 27, 202616.9417.0916.8916.9716.970.20%5,740
Feb 26, 202617.0717.0716.9116.9416.94-0.06%2,504
Feb 25, 202617.1917.1916.7716.9516.950.53%131,601
Feb 24, 202616.7616.8616.7616.8616.861.11%2,601
Feb 23, 202616.8916.8916.6516.6816.68-0.74%18,483
Feb 20, 202616.5016.9116.5016.8016.801.94%21,810