Skip to main content
logo
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
17.37
-0.13 (-0.72%)
May 22, 2026, 4:00 PM EDT - Market closed

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.4517.4517.3017.3717.37-0.71%12,567
May 21, 202617.3717.5417.3717.5017.50-0.36%7,822
May 20, 202617.3917.6017.3917.5617.562.75%9,924
May 19, 202617.2917.2917.0317.0917.09-0.47%9,523
May 18, 202617.0517.2717.0517.1717.17-0.29%11,016
May 15, 202617.2517.2517.0817.2217.22-1.20%11,914
May 14, 202617.5617.5617.3317.4317.430.14%7,109
May 13, 202617.6017.6017.2917.4117.40-0.43%5,687
May 12, 202617.5417.6317.4117.4817.48-0.57%11,552
May 11, 202617.6717.7217.5617.5817.58-0.82%11,938
May 8, 202617.7417.7417.6117.7317.730.71%10,600
May 7, 202617.6817.6817.5017.6017.60-0.09%8,236
May 6, 202617.5417.7017.5217.6217.620.18%14,266
May 5, 202617.2817.5917.2817.5917.582.59%9,654
May 4, 202617.4017.4017.0717.1417.14-1.80%8,845
May 1, 202617.5717.5717.3717.4617.46-0.19%5,350
Apr 30, 202617.2017.5417.2017.4917.491.66%9,826
Apr 29, 202617.3617.3817.1317.2117.21-0.28%17,904
Apr 28, 202617.1017.3317.1017.2517.250.44%5,960
Apr 27, 202617.2417.2417.0117.1817.18-0.28%20,721
Apr 24, 202617.1617.2917.1617.2317.230.48%6,341
Apr 23, 202617.1017.2617.0317.1417.140.06%29,641
Apr 22, 202617.1217.1916.9817.1317.13-0.04%20,041
Apr 21, 202617.5517.5517.1217.1417.14-0.92%4,656
Apr 20, 202617.2117.4217.2117.3017.30-0.55%33,146
Apr 17, 202617.3117.4917.3117.4017.400.90%8,788
Apr 16, 202617.0917.3517.0917.2417.24-8,515
Apr 15, 202617.4317.4317.1917.2417.24-0.19%17,488
Apr 14, 202617.3617.3617.2317.2717.27-0.24%25,492
Apr 13, 202617.2117.3617.1817.3217.320.73%5,555
Apr 10, 202617.4417.4417.1917.1917.19-1.17%11,441
Apr 9, 202617.4317.4617.3017.3917.39-0.38%12,446
Apr 8, 202617.2817.4617.2117.4617.462.37%15,590
Apr 7, 202617.2917.2917.0217.0617.06-1.47%13,717
Apr 6, 202617.0017.3117.0017.3117.310.46%53,810
Apr 2, 202616.9117.2316.8717.2317.231.17%14,851
Apr 1, 202616.9417.1016.9417.0317.030.53%23,359
Mar 31, 202616.7316.9616.6416.9416.942.77%26,548
Mar 30, 202616.4616.5916.4216.4816.480.81%18,160
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%43,525
Mar 24, 202616.5916.8316.5916.8116.811.02%34,482
Mar 23, 202616.4516.7216.4516.6416.640.60%26,473
Mar 20, 202616.8516.8516.3716.5416.54-1.78%24,127
Mar 19, 202616.5516.8916.5516.8416.841.02%8,139
Mar 18, 202616.5516.7616.5516.6716.670.42%5,262
Mar 17, 202616.6416.6416.4916.6016.600.30%12,287
Mar 16, 202616.5116.5516.4016.5516.552.92%20,260
Mar 13, 202616.2516.3116.0816.0816.08-2.19%16,748