Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SEA Historical Prices

U.S. Global Sea to Sky Cargo ETF · daily open, high, low, close & volume

Trading days
249
Period high
21.95
Period low
14.21
Period change
+41.58%
DateOpenHighLowCloseChangeVolume
Nov 2, 202621.6021.6021.0221.06-3.08%87,420
Oct 30, 202621.7721.7721.4621.73+0.77%34,843
Oct 29, 202621.4321.5821.3221.56+1.00%5,203
Oct 28, 202621.4221.4521.1521.35+1.43%9,774
Oct 27, 202621.2121.3921.0521.05-1.27%10,978
Oct 26, 202621.1921.4021.1921.32+1.48%10,413
Oct 23, 202620.6821.0120.6821.01+1.87%10,858
Oct 22, 202620.7220.7220.5420.62-1.00%7,035
Oct 21, 202620.7420.9020.7220.83+0.68%15,644
Oct 20, 202620.5820.7120.5220.69+0.70%7,352
Oct 19, 202620.7920.7920.4220.55-0.98%11,021
Oct 16, 202620.9621.2220.7520.75-0.81%7,809
Oct 15, 202621.0021.1620.7720.92-1.82%31,625
Oct 14, 202621.9521.9521.0421.31-2.70%39,455
Oct 13, 202621.8221.9021.7521.90+1.25%24,654
Oct 12, 202621.6721.8221.5021.63+1.45%35,251
Oct 9, 202621.3621.4421.2021.32+0.33%39,655
Oct 8, 202620.8321.2720.8321.25+2.86%23,482
Oct 7, 202620.6020.7720.5820.66+0.63%6,531
Oct 6, 202620.6920.6920.4820.53-0.90%8,461
Oct 5, 202620.8220.9620.4520.72-0.02%17,901
Oct 2, 202620.5520.7220.3420.72+1.02%10,042
Oct 1, 202620.0320.5120.0320.51+1.53%14,420
Sep 30, 202620.1920.3920.1020.20+0.85%23,052
Sep 29, 202619.7920.0719.7920.03-0.15%4,201
Sep 28, 202619.9720.1719.9720.06+0.82%3,716
Sep 25, 202619.8619.9319.7619.90+0.32%5,845
Sep 24, 202619.8519.9819.8319.83+0.26%7,910
Sep 23, 202619.9019.9019.7119.78-1.25%21,105
Sep 22, 202620.1320.3119.9120.03-2.72%106,267
Sep 21, 202620.8020.8420.5120.59-0.13%21,570
Sep 18, 202620.5320.7220.5220.62-0.50%22,498
Sep 17, 202620.8120.8820.6120.72+0.44%40,967
Sep 16, 202620.5520.8320.5220.63+0.88%192,715
Sep 15, 202620.4620.5820.3920.45+0.31%29,574
Sep 14, 202620.3820.7320.2020.39+1.08%45,987
Sep 11, 202620.0620.3520.0420.17+0.81%7,715
Sep 9, 202619.8920.0719.8920.01+0.74%8,102
Sep 8, 202619.9919.9919.7919.86-0.80%65,028
Sep 4, 202619.9620.0319.9620.02+0.69%3,975
Sep 3, 202620.0320.0319.7419.88+1.57%7,463
Sep 2, 202619.5519.6519.4219.58-0.63%4,432
Aug 31, 202619.9319.9319.6019.70-0.30%4,001
Aug 28, 202619.6919.8819.6919.76-1.03%3,537
Aug 27, 202619.5319.9719.5319.96+1.81%8,934
Aug 26, 202620.0820.0819.6019.61-2.87%14,137
Aug 25, 202620.1220.2120.0720.19-0.19%12,332
Aug 24, 202620.3520.3520.1720.23-0.11%9,428
Aug 21, 202620.0820.3920.0820.25+2.84%18,817
Aug 20, 202619.6219.8019.6219.69-0.50%7,648
Aug 19, 202619.7419.8719.7119.79+0.79%4,811
Aug 18, 202619.7019.7019.5019.63+0.79%6,978
Aug 17, 202619.1819.6119.1819.48+3.24%13,525
Aug 14, 202618.8818.9818.8718.87+0.57%4,836
Aug 13, 202618.6018.8518.5918.76+1.31%7,982
Aug 12, 202618.2718.5618.2718.52+1.54%4,187
Aug 11, 202618.3818.3818.1618.24-0.44%4,509
Aug 10, 202618.3518.5118.2718.32+0.11%11,379
Aug 7, 202618.3418.3618.2318.30+0.71%2,438
Aug 6, 202618.1018.2118.1018.17+0.66%2,016
Aug 5, 202618.1218.1218.0518.05-1.76%5,017
Aug 4, 202618.3118.3918.2818.37-1.04%7,718
Aug 3, 202618.4618.5718.4518.57-0.01%6,940
Jul 31, 202618.5018.5918.4818.57-0.03%5,087
Jul 30, 202618.5318.6018.4318.57+1.02%14,024
Jul 29, 202618.4018.4718.0018.39+0.15%4,092
Jul 28, 202618.1218.4118.1218.36+1.21%7,339
Jul 27, 202618.3318.3318.0118.14-0.90%6,574
Jul 24, 202618.3418.4018.2518.30+1.33%12,771
Jul 23, 202618.1018.1818.0518.07+0.25%4,245
Jul 22, 202618.0718.1018.0218.02-0.48%3,576
Jul 21, 202617.9318.2217.9318.11+1.67%7,574
Jul 20, 202617.8817.9017.7417.81+0.50%3,882
Jul 17, 202617.7317.7717.6617.72-0.16%5,095
Jul 16, 202617.6517.8817.6517.75-0.36%8,704
Jul 15, 202617.9717.9717.7217.81+0.45%9,678
Jul 14, 202617.6717.8717.6017.73+2.57%17,770
Jul 13, 202617.3617.5417.2917.29-0.12%5,257
Jul 10, 202617.2517.3217.1817.31+1.31%8,223
Jul 9, 202617.1117.2216.8917.09-0.78%14,311
Jul 8, 202616.9717.2716.9717.22+1.82%23,860
Jul 7, 202616.8917.0116.8416.91-0.09%30,134
Jul 6, 202616.7617.1116.7616.93+1.08%290,090
Jul 2, 202616.7716.7916.6416.75+2.43%6,702
Jul 1, 202616.1216.4316.1216.35+0.21%6,904
Jun 30, 202616.3116.3816.2316.31-0.94%16,239
Jun 29, 202616.4116.5216.4116.47+0.24%8,217
Jun 26, 202616.5116.7216.3316.43-1.42%11,927
Jun 25, 202616.8217.0116.6716.67-1.02%3,335
Jun 24, 202616.9217.0016.8416.84-1.11%1,435
Jun 23, 202616.8517.1116.8517.03-0.59%1,690
Jun 22, 202616.9817.1616.9817.13+2.29%4,431
Jun 18, 202616.6816.8216.6816.75-0.82%18,740
Jun 17, 202617.1117.1116.7816.88-2.02%5,106
Jun 16, 202617.2817.3217.2317.23-1.52%9,363
Jun 15, 202617.5117.5217.4217.50-0.42%11,585
Jun 12, 202617.3217.5917.3217.57+0.83%5,533
Jun 11, 202617.2517.4517.2217.42+1.84%4,014
Jun 10, 202617.1917.2817.0717.11+0.12%6,906
Jun 9, 202617.3917.3916.9817.09-1.30%10,605
Jun 8, 202617.5217.5217.2517.32+0.38%5,132
Jun 5, 202617.2017.4217.2017.25-0.12%13,609
Jun 4, 202617.1317.3317.1317.27+0.53%5,108
Jun 3, 202617.1117.2417.1117.18-0.80%16,500
Jun 2, 202617.2817.3917.2717.32+0.23%2,960
Jun 1, 202617.2417.3217.1717.28+1.94%12,296
May 29, 202617.0117.0516.8016.95-0.09%14,102
May 28, 202616.9617.0516.8216.96-1.21%19,291
May 27, 202617.2517.2517.1217.17-1.24%12,227
May 26, 202617.3917.4517.2917.39+0.08%3,828
May 22, 202617.4517.4517.3017.37-0.71%12,568
May 21, 202617.3717.5417.3717.50-0.36%7,812
May 20, 202617.3917.6017.3917.56+2.75%9,933
May 19, 202617.2917.2917.0317.09-0.47%9,524
May 18, 202617.0517.2717.0517.17-0.29%11,016
May 15, 202617.2517.2517.0817.22-1.20%11,915
May 14, 202617.5617.5617.3317.43+0.14%7,109
May 13, 202617.6017.6017.2917.40-0.43%5,688
May 12, 202617.5417.6317.4117.48-0.57%11,553
May 11, 202617.6717.7117.5617.58-0.82%11,938
May 8, 202617.7417.7417.6117.73+0.71%10,601
May 7, 202617.6817.6817.5017.60-0.09%8,237
May 6, 202617.5417.7017.5217.62+0.18%14,266
May 5, 202617.2817.5917.2817.58+2.59%9,654
May 4, 202617.4017.4017.0717.14-1.80%8,845
May 1, 202617.5717.5717.3717.46-0.19%5,351
Apr 30, 202617.2017.5417.2017.49+1.66%9,826
Apr 29, 202617.3617.3817.1317.20-0.28%17,904
Apr 28, 202617.1017.3317.1017.25+0.44%5,960
Apr 27, 202617.2417.2417.0117.18-0.28%20,721
Apr 24, 202617.1617.2917.1617.23+0.48%6,342
Apr 23, 202617.1017.2617.0317.14+0.06%29,641
Apr 22, 202617.1217.1916.9817.13-0.04%20,042
Apr 21, 202617.5517.5517.1217.14-0.92%4,656
Apr 20, 202617.2117.4217.2117.30-0.55%33,147
Apr 17, 202617.3117.4917.3117.40+0.90%8,789
Apr 16, 202617.0917.3517.0917.24+0.00%8,515
Apr 15, 202617.4317.4317.1917.24-0.19%17,489
Apr 14, 202617.3617.3617.2317.27-0.24%25,492
Apr 13, 202617.2117.3617.1817.32+0.73%5,556
Apr 10, 202617.4417.4417.1917.19-1.17%11,442
Apr 9, 202617.4317.4617.3017.39-0.38%12,446
Apr 8, 202617.2817.4617.2117.46+2.37%15,590
Apr 7, 202617.2917.2917.0217.05-1.47%13,718
Apr 6, 202617.0017.3117.0017.31+0.46%53,811
Apr 2, 202616.9117.2316.8717.23+1.17%14,852
Apr 1, 202616.9417.1016.9417.03+0.53%23,359
Mar 31, 202616.7316.9516.6416.94+2.77%26,548
Mar 30, 202616.4616.5916.4216.48+0.81%18,160
Mar 27, 202616.4016.4816.3516.35-0.12%2,931
Mar 26, 202616.6316.6716.3716.37-1.44%12,081
Mar 25, 202616.7016.7616.5716.61-1.19%43,525
Mar 24, 202616.5916.8316.5916.81+1.02%34,482
Mar 23, 202616.4516.7216.4516.64+0.60%26,473
Mar 20, 202616.8516.8516.3716.54-1.78%24,128
Mar 19, 202616.5516.8916.5516.84+1.02%8,139
Mar 18, 202616.5516.7516.5516.67+0.42%5,262
Mar 17, 202616.6416.6416.4916.60+0.30%12,287
Mar 16, 202616.5116.5516.4016.55+2.92%20,260
Mar 13, 202616.2516.3116.0816.08-2.19%16,749
Mar 12, 202616.6216.6216.3116.44-1.49%13,179
Mar 11, 202616.7116.7216.6016.69-0.11%17,924
Mar 10, 202616.7616.8516.5716.71-0.73%54,328
Mar 9, 202616.7016.8716.3116.83+0.42%94,975
Mar 6, 202616.8516.8516.6016.76+0.48%418,838
Mar 5, 202617.0217.0216.6316.68-2.51%22,463
Mar 4, 202617.2517.2617.1017.11-1.50%13,708
Mar 3, 202617.4517.5317.0217.37+0.06%18,959
Mar 2, 202617.3417.4517.2617.36+2.28%24,391
Feb 27, 202616.9417.0916.8916.97+0.20%5,765
Feb 26, 202617.0717.0716.9116.94-0.06%2,504
Feb 25, 202617.1917.1916.7716.95+0.53%131,619
Feb 24, 202616.7616.8616.7616.86+1.11%2,603
Feb 23, 202616.8916.8916.6416.68-0.74%18,483
Feb 20, 202616.5016.9116.5016.80+1.94%22,080
Feb 19, 202616.5816.5816.4516.48+0.18%6,869
Feb 18, 202616.4216.4716.3516.45+1.04%4,273
Feb 17, 202616.1616.3016.1116.28+0.74%2,846
Feb 13, 202616.1316.2616.0416.16+0.62%2,568
Feb 12, 202616.5216.5216.0316.06-2.25%9,147
Feb 11, 202616.3016.4316.2316.43+2.05%5,472
Feb 10, 202616.1216.1916.1016.10+0.44%3,773
Feb 9, 202616.0016.0715.9816.03+0.19%18,443
Feb 6, 202615.9616.0015.8716.00+2.30%12,422
Feb 5, 202615.8415.8415.6315.64-1.08%2,646
Feb 4, 202615.9115.9115.7015.81+1.38%8,408
Feb 3, 202615.5115.6515.4915.60+0.78%5,650
Feb 2, 202615.2515.5315.2515.47+0.81%13,962
Jan 30, 202615.4715.4715.3015.35-1.25%12,933
Jan 29, 202615.4915.5515.3315.54+1.47%5,395
Jan 28, 202615.3515.4215.2915.32+0.72%9,640
Jan 27, 202615.0415.2315.0415.21+1.54%6,054
Jan 26, 202614.9515.0914.9514.98+0.40%8,631
Jan 23, 202614.9014.9414.8914.92-0.60%3,862
Jan 22, 202615.0915.0914.9315.01+0.05%26,035
Jan 21, 202614.9415.0814.8615.00+1.78%1,996
Jan 20, 202614.7414.9114.7414.74-0.27%5,790
Jan 16, 202614.8014.8314.7314.78-1.53%13,678
Jan 15, 202614.9415.0814.9415.01+0.00%12,905
Jan 14, 202614.9715.0714.9715.01+0.54%20,628
Jan 13, 202614.9215.0214.9214.93-0.60%11,912
Jan 12, 202614.8515.0314.8515.02+1.35%24,913
Jan 9, 202614.8314.8514.7614.82+0.88%10,640
Jan 8, 202614.6414.6914.6214.69+0.75%7,943
Jan 7, 202614.5814.6014.5614.58+0.69%8,092
Jan 6, 202614.4114.5514.4114.48+0.52%13,271
Jan 5, 202614.3014.4514.3014.40+0.59%9,774
Jan 2, 202614.2414.3914.2414.32+0.67%23,640
Dec 31, 202514.2114.3114.2114.22-0.74%11,850
Dec 30, 202514.3314.3914.3114.33-0.49%9,137
Dec 29, 202514.3014.4014.2814.40+0.24%25,110
Dec 26, 202514.3414.4214.2914.37-0.03%35,089
Dec 24, 202514.3914.3914.2714.37-6.20%12,378
Dec 23, 202515.2215.3215.2215.32+0.66%8,679
Dec 22, 202515.2615.2615.1415.22+0.10%12,851
Dec 19, 202515.2215.2215.1815.21-0.00%17,387
Dec 18, 202515.2815.2815.1815.21+1.11%7,901
Dec 17, 202515.1315.1315.0415.04-0.28%7,679
Dec 16, 202515.2015.2015.0515.08-0.79%10,776
Dec 15, 202515.1215.2315.1215.20+0.66%16,708
Dec 12, 202515.3215.3215.1015.10-1.44%5,075
Dec 11, 202515.1815.3315.1815.32+0.59%11,685
Dec 10, 202515.1015.2315.0715.23+0.46%20,771
Dec 9, 202515.1715.2015.1215.16-0.20%8,069
Dec 8, 202515.2615.2615.1915.19+0.07%8,241
Dec 5, 202515.1915.2315.1615.18-0.59%23,370
Dec 4, 202515.3015.3015.2515.27+0.89%17,246
Dec 3, 202515.1015.1615.0715.13+0.51%13,240
Dec 2, 202515.0015.0614.9815.06-0.08%8,429
Dec 1, 202515.0015.1315.0015.07+0.33%25,911
Nov 28, 202514.8615.0214.8615.02+0.78%5,757
Nov 26, 202514.8614.9514.8414.90+0.32%17,083
Nov 25, 202514.5914.8614.5914.86+1.24%11,326
Nov 24, 202514.5114.6914.5114.67+0.32%27,926
Nov 21, 202514.5414.6814.5214.63+1.10%3,776
Nov 20, 202514.7614.7714.4314.47-2.39%16,952
Nov 19, 202514.7814.9014.7514.82+0.24%103,001
Nov 18, 202514.7714.8214.6214.79-0.29%7,257
Nov 17, 202514.9214.9514.7714.83-1.08%7,622
Nov 14, 202514.8515.0914.8514.99+0.11%11,768
Nov 13, 202515.0415.0814.9814.98-1.00%5,364
Nov 12, 202515.1215.1315.0515.13+1.07%11,864
Nov 11, 202514.9714.9814.8614.97+0.04%14,729
Nov 10, 202514.8314.9714.8314.96+0.89%9,312
Nov 7, 202514.7114.8514.6514.83+0.80%1,403
Nov 6, 202514.6514.8214.6514.71-0.13%19,062
Nov 5, 202514.6214.7514.6214.73+1.17%4,815
Nov 4, 202514.6514.6514.5014.56-2.11%30,119
Nov 3, 202514.8514.8814.8414.88+0.92%4,216

Daily open, high, low, close and volume for U.S. Global Sea to Sky Cargo ETF (SEA). Showing 249 trading days. Unadjusted prices.