U.S. Global Sea to Sky Cargo ETF SEA
20.33 USD +0.19 (+0.94%)
Regular-session close
20.33 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
20.17 Day range 20.38
14.22 52-week range 21.90
- YTD
- +42.97%
- 1 year
- +35.71%
SEA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.24 | 20.38 | 20.17 | 20.34 | +0.20 | +0.99% | 3,557 |
| Nov 12, 2026 | 20.12 | 20.18 | 20.03 | 20.14 | +0.08 | +0.40% | 24,100 |
| Nov 11, 2026 | 19.83 | 20.10 | 19.83 | 20.06 | +0.43 | +2.19% | 12,400 |
| Nov 10, 2026 | 19.50 | 19.64 | 19.39 | 19.63 | -0.24 | -1.21% | 184,000 |
| Nov 9, 2026 | 19.88 | 20.00 | 19.79 | 19.87 | -0.07 | -0.35% | 22,500 |
| Nov 6, 2026 | 20.10 | 20.10 | 19.86 | 19.94 | -0.11 | -0.55% | 28,900 |
| Nov 5, 2026 | 20.60 | 20.64 | 19.87 | 20.05 | -0.68 | -3.28% | 33,700 |
| Nov 4, 2026 | 21.21 | 21.21 | 20.68 | 20.73 | -0.23 | -1.10% | 20,300 |
| Nov 3, 2026 | 20.88 | 21.02 | 20.88 | 20.96 | -0.10 | -0.47% | 22,500 |
| Nov 2, 2026 | 21.60 | 21.60 | 21.02 | 21.06 | -0.67 | -3.08% | 87,400 |
| Oct 30, 2026 | 21.77 | 21.77 | 21.46 | 21.73 | +0.17 | +0.79% | 34,800 |
| Oct 29, 2026 | 21.43 | 21.58 | 21.32 | 21.56 | +0.21 | +0.98% | 5,200 |
| Oct 28, 2026 | 21.42 | 21.45 | 21.15 | 21.35 | +0.30 | +1.43% | 9,800 |
| Oct 27, 2026 | 21.21 | 21.39 | 21.05 | 21.05 | -0.27 | -1.27% | 11,000 |
| Oct 26, 2026 | 21.19 | 21.40 | 21.19 | 21.32 | +0.31 | +1.48% | 10,400 |
| Oct 23, 2026 | 20.68 | 21.01 | 20.68 | 21.01 | +0.38 | +1.84% | 10,900 |
| Oct 22, 2026 | 20.72 | 20.72 | 20.54 | 20.63 | -0.20 | -0.96% | 7,000 |
| Oct 21, 2026 | 20.74 | 20.90 | 20.72 | 20.83 | +0.14 | +0.68% | 15,600 |
| Oct 20, 2026 | 20.58 | 20.71 | 20.52 | 20.69 | +0.14 | +0.68% | 7,400 |
| Oct 19, 2026 | 20.79 | 20.79 | 20.42 | 20.55 | -0.20 | -0.96% | 11,000 |
| Oct 16, 2026 | 20.96 | 21.22 | 20.75 | 20.75 | -0.17 | -0.81% | 7,800 |
| Oct 15, 2026 | 21.00 | 21.16 | 20.77 | 20.92 | -0.39 | -1.83% | 31,600 |
| Oct 14, 2026 | 21.95 | 21.95 | 21.04 | 21.31 | -0.59 | -2.69% | 39,500 |
| Oct 13, 2026 | 21.82 | 21.90 | 21.75 | 21.90 | +0.27 | +1.25% | 24,700 |
| Oct 12, 2026 | 21.67 | 21.82 | 21.50 | 21.63 | +0.31 | +1.45% | 35,300 |
| Oct 9, 2026 | 21.36 | 21.44 | 21.20 | 21.32 | +0.07 | +0.33% | 39,700 |
| Oct 8, 2026 | 20.83 | 21.27 | 20.83 | 21.25 | +0.59 | +2.86% | 23,400 |
| Oct 7, 2026 | 20.60 | 20.76 | 20.58 | 20.66 | +0.13 | +0.63% | 6,500 |
| Oct 6, 2026 | 20.69 | 20.69 | 20.48 | 20.53 | -0.19 | -0.92% | 8,500 |
| Oct 5, 2026 | 20.82 | 20.96 | 20.45 | 20.72 | 0.00 | 0.00% | 17,900 |
| Oct 2, 2026 | 20.55 | 20.72 | 20.34 | 20.72 | +0.21 | +1.02% | 10,000 |
| Oct 1, 2026 | 20.03 | 20.51 | 20.03 | 20.51 | +0.31 | +1.53% | 14,400 |
| Sep 30, 2026 | 20.19 | 20.39 | 20.10 | 20.20 | +0.17 | +0.85% | 23,100 |
| Sep 29, 2026 | 19.79 | 20.07 | 19.79 | 20.03 | -0.03 | -0.15% | 4,200 |
| Sep 28, 2026 | 19.97 | 20.17 | 19.97 | 20.06 | +0.16 | +0.80% | 3,700 |
| Sep 25, 2026 | 19.86 | 19.93 | 19.76 | 19.90 | +0.07 | +0.35% | 5,800 |
| Sep 24, 2026 | 19.85 | 19.98 | 19.83 | 19.83 | +0.05 | +0.25% | 7,900 |
| Sep 23, 2026 | 19.90 | 19.90 | 19.71 | 19.78 | -0.25 | -1.25% | 21,100 |
| Sep 22, 2026 | 20.13 | 20.31 | 19.91 | 20.03 | -0.56 | -2.72% | 106,300 |
| Sep 21, 2026 | 20.80 | 20.84 | 20.51 | 20.59 | -0.03 | -0.15% | 21,600 |
| Sep 18, 2026 | 20.53 | 20.72 | 20.52 | 20.62 | -0.10 | -0.48% | 22,500 |
| Sep 17, 2026 | 20.81 | 20.88 | 20.61 | 20.72 | +0.09 | +0.44% | 40,900 |
| Sep 16, 2026 | 20.55 | 20.83 | 20.51 | 20.63 | +0.18 | +0.88% | 192,700 |
| Sep 15, 2026 | 20.46 | 20.58 | 20.39 | 20.45 | +0.06 | +0.29% | 29,600 |
| Sep 14, 2026 | 20.38 | 20.73 | 20.20 | 20.39 | +0.22 | +1.09% | 46,000 |
| Sep 11, 2026 | 20.06 | 20.35 | 20.04 | 20.17 | +0.20 | +1.00% | 7,700 |
| Sep 10, 2026 | 20.01 | 20.01 | 19.83 | 19.97 | -0.04 | -0.20% | 6,800 |
| Sep 9, 2026 | 19.89 | 20.07 | 19.89 | 20.01 | +0.15 | +0.76% | 8,100 |
| Sep 8, 2026 | 19.99 | 19.99 | 19.79 | 19.86 | -0.16 | -0.80% | 65,000 |
| Sep 4, 2026 | 19.96 | 20.03 | 19.96 | 20.02 | +0.14 | +0.70% | 4,000 |
| Sep 3, 2026 | 20.03 | 20.03 | 19.74 | 19.88 | +0.30 | +1.53% | 7,500 |
| Sep 2, 2026 | 19.55 | 19.65 | 19.42 | 19.58 | +0.07 | +0.36% | 4,400 |
| Sep 1, 2026 | 19.87 | 19.87 | 19.51 | 19.51 | -0.19 | -0.96% | 3,600 |
| Aug 31, 2026 | 19.93 | 19.93 | 19.60 | 19.70 | -0.06 | -0.30% | 4,000 |
| Aug 28, 2026 | 19.69 | 19.88 | 19.69 | 19.76 | -0.20 | -1.00% | 3,500 |
| Aug 27, 2026 | 19.53 | 19.97 | 19.53 | 19.96 | +0.35 | +1.78% | 8,900 |
| Aug 26, 2026 | 20.08 | 20.08 | 19.60 | 19.61 | -0.58 | -2.87% | 14,100 |
| Aug 25, 2026 | 20.12 | 20.21 | 20.07 | 20.19 | -0.04 | -0.20% | 12,300 |
| Aug 24, 2026 | 20.35 | 20.35 | 20.17 | 20.23 | -0.02 | -0.10% | 9,400 |
| Aug 21, 2026 | 20.08 | 20.39 | 20.08 | 20.25 | +0.56 | +2.84% | 18,700 |
| Aug 20, 2026 | 19.62 | 19.80 | 19.62 | 19.69 | -0.10 | -0.51% | 7,600 |
| Aug 19, 2026 | 19.74 | 19.87 | 19.71 | 19.79 | +0.16 | +0.82% | 4,800 |
| Aug 18, 2026 | 19.70 | 19.70 | 19.50 | 19.63 | +0.15 | +0.77% | 7,000 |
| Aug 17, 2026 | 19.18 | 19.61 | 19.18 | 19.48 | +0.61 | +3.23% | 13,500 |
| Aug 14, 2026 | 18.88 | 18.98 | 18.87 | 18.87 | +0.11 | +0.59% | 4,800 |
65 days, newest first. Daily bars as drawn on the SEA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.