Skip to main content
logo
U.S. Global Sea to Sky Cargo ETF (SEA)
NYSEARCA: SEA · Real-Time Price · USD
18.14
-0.17 (-0.93%)
Jul 27, 2026, 4:00 PM EDT - Market closed

SEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202618.3318.3318.0118.1418.14-0.90%6,574
Jul 24, 202618.3418.4018.2518.3118.311.33%12,751
Jul 23, 202618.1018.1818.0518.0718.070.25%4,244
Jul 22, 202618.0718.1018.0218.0218.02-0.48%3,575
Jul 21, 202617.9418.2217.9418.1118.111.67%7,572
Jul 20, 202617.8817.9017.7417.8117.810.50%3,882
Jul 17, 202617.7317.7717.6617.7217.72-0.16%5,094
Jul 16, 202617.6517.8817.6517.7517.75-0.36%8,704
Jul 15, 202617.9717.9717.7217.8117.810.45%9,678
Jul 14, 202617.6717.8717.6017.7417.742.57%17,770
Jul 13, 202617.3617.5417.2917.2917.29-0.12%5,256
Jul 10, 202617.2517.3217.1817.3117.311.31%8,172
Jul 9, 202617.1117.2216.8917.0917.09-0.78%14,311
Jul 8, 202616.9717.2716.9717.2217.221.82%23,859
Jul 7, 202616.8917.0116.8416.9116.91-0.09%30,133
Jul 6, 202616.7617.1116.7616.9316.931.08%290,085
Jul 2, 202616.7816.7916.6416.7516.752.43%4,987
Jul 1, 202616.1216.4416.1216.3516.350.21%5,904
Jun 30, 202616.3116.3816.2316.3216.31-0.94%16,239
Jun 29, 202616.4116.5216.4116.4716.470.24%8,217
Jun 26, 202616.5116.7216.3316.4316.43-1.42%11,927
Jun 25, 202616.8217.0116.6716.6716.67-1.02%3,335
Jun 24, 202616.9217.0016.8416.8416.84-1.11%1,435
Jun 23, 202616.8517.1116.8517.0317.03-0.59%1,689
Jun 22, 202616.9817.1616.9817.1317.132.29%4,431
Jun 18, 202616.6816.8216.6816.7516.75-0.82%18,739
Jun 17, 202617.1117.1116.7816.8816.88-2.02%5,106
Jun 16, 202617.2817.3217.2317.2317.23-1.52%9,362
Jun 15, 202617.5117.5217.4217.5017.50-0.42%11,584
Jun 12, 202617.3217.5917.3217.5717.570.83%5,533
Jun 11, 202617.2517.4517.2217.4217.421.84%4,011
Jun 10, 202617.1917.2817.0717.1117.110.12%6,894
Jun 9, 202617.3917.3916.9817.0917.09-1.30%10,604
Jun 8, 202617.5217.5217.2517.3217.320.38%5,130
Jun 5, 202617.2017.4217.2017.2517.25-0.12%13,609
Jun 4, 202617.1317.3317.1317.2717.270.53%5,108
Jun 3, 202617.1117.2417.1117.1817.18-0.80%16,500
Jun 2, 202617.2817.3917.2717.3217.320.23%2,958
Jun 1, 202617.2417.3217.1717.2817.281.94%12,296
May 29, 202617.0117.0516.8016.9516.95-0.09%14,101
May 28, 202616.9617.0616.8216.9716.96-1.21%19,291
May 27, 202617.2517.2517.1217.1717.17-1.24%12,227
May 26, 202617.3917.4617.2917.3917.390.08%3,817
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