U.S. Global Sea to Sky Cargo ETF (SEA)

Last Price14.48

Change+0.08 (0.56%)

NYSE · Last Trade: Jan 6th, 5:33 PM EST

Historical Prices For U.S. Global Sea to Sky Cargo ETF (SEA)

Date Range:

2025-10-06 - 2026-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	14.41	14.55	14.41	14.48	13,260	14.48
1/05/2026	14.30	14.45	14.30	14.40	9,770	14.40
1/02/2026	14.24	14.39	14.24	14.32	23,640	14.32
12/31/2025	14.21	14.31	14.21	14.22	11,850	14.22
12/30/2025	14.33	14.39	14.31	14.33	9,137	14.33
12/29/2025	14.30	14.40	14.28	14.40	25,110	14.40
12/26/2025	14.34	14.42	14.29	14.37	35,089	14.37
12/24/2025	14.39	14.39	14.27	14.37	12,378	14.37
12/23/2025	15.22	15.32	15.22	15.32	8,670	14.36
12/22/2025	15.26	15.26	15.14	15.22	12,851	14.27
12/19/2025	15.22	15.22	15.18	15.21	17,387	14.25
12/18/2025	15.28	15.28	15.18	15.21	7,901	14.25
12/17/2025	15.13	15.13	15.04	15.04	7,691	14.10
12/16/2025	15.20	15.20	15.05	15.08	10,775	14.13
12/15/2025	15.12	15.23	15.12	15.20	16,708	14.25
12/12/2025	15.32	15.32	15.10	15.10	5,075	14.15
12/11/2025	15.18	15.33	15.18	15.32	11,785	14.36
12/10/2025	15.10	15.23	15.07	15.23	20,771	14.27
12/09/2025	15.17	15.20	15.12	15.16	8,067	14.21
12/08/2025	15.26	15.26	15.19	15.19	8,340	14.24
12/05/2025	15.19	15.23	15.16	15.18	23,370	14.23
12/04/2025	15.30	15.30	15.25	15.27	17,246	14.31
12/03/2025	15.10	15.16	15.07	15.13	13,240	14.19
12/02/2025	15.00	15.06	14.98	15.06	8,478	14.11
12/01/2025	15.00	15.13	15.00	15.07	26,011	14.12
11/28/2025	14.86	15.02	14.86	15.02	5,757	14.08
11/26/2025	14.86	14.95	14.84	14.90	17,083	13.97
11/25/2025	14.59	14.86	14.59	14.86	11,326	13.92
11/24/2025	14.51	14.69	14.51	14.67	27,926	13.75
11/21/2025	14.54	14.68	14.52	14.63	3,776	13.71
11/20/2025	14.76	14.77	14.43	14.47	16,952	13.56
11/19/2025	14.78	14.90	14.75	14.82	103,501	13.90
11/18/2025	14.77	14.82	14.62	14.79	7,257	13.86
11/17/2025	14.92	14.95	14.77	14.83	7,622	13.90
11/14/2025	14.85	15.09	14.85	14.99	11,768	14.05
11/13/2025	15.04	15.08	14.98	14.98	5,364	14.04
11/12/2025	15.12	15.13	15.05	15.13	11,864	14.18
11/11/2025	14.97	14.98	14.86	14.97	14,729	14.03
11/10/2025	14.83	14.97	14.83	14.96	9,312	14.03
11/07/2025	14.71	14.85	14.65	14.83	1,403	13.90
11/06/2025	14.65	14.82	14.65	14.71	19,062	13.79
11/05/2025	14.62	14.75	14.62	14.73	4,415	13.81
11/04/2025	14.65	14.65	14.50	14.56	30,119	13.65
11/03/2025	14.85	14.88	14.84	14.88	4,216	13.94
10/31/2025	14.65	14.82	14.63	14.74	3,771	13.82
10/30/2025	14.82	14.82	14.75	14.79	2,668	13.86
10/29/2025	14.88	14.88	14.79	14.84	3,726	13.91
10/28/2025	14.70	14.80	14.67	14.75	4,469	13.82
10/27/2025	14.50	14.65	14.50	14.65	9,038	13.73
10/24/2025	14.47	14.47	14.38	14.43	4,431	13.52
10/23/2025	14.39	14.47	14.34	14.41	2,771	13.51
10/22/2025	14.26	14.26	14.20	14.23	5,658	13.34
10/21/2025	14.20	14.33	14.19	14.28	5,811	13.38
10/20/2025	14.39	14.43	14.38	14.40	7,446	13.50
10/17/2025	14.19	14.35	14.19	14.30	2,625	13.40
10/16/2025	14.24	14.25	14.14	14.19	2,447	13.30
10/15/2025	14.03	14.08	14.00	14.00	58,185	13.12
10/14/2025	13.96	14.12	13.96	14.07	103,546	13.19
10/13/2025	13.63	13.80	13.63	13.77	8,699	12.91
10/10/2025	13.83	13.83	13.37	13.39	17,329	12.55
10/09/2025	13.95	13.96	13.78	13.78	2,810	12.92
10/08/2025	13.95	14.00	13.92	13.98	3,569	13.10
10/07/2025	14.15	14.15	13.92	13.94	9,006	13.07