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

Last Price15.32

Change+0.10 (0.66%)

NYSE · Last Trade: Dec 23rd, 10:32 PM EST

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

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	15.22	15.32	15.22	15.32	8,670	15.32
12/22/2025	15.26	15.26	15.14	15.22	12,851	15.22
12/19/2025	15.22	15.22	15.18	15.21	17,387	15.21
12/18/2025	15.28	15.28	15.18	15.21	7,901	15.21
12/17/2025	15.13	15.13	15.04	15.04	7,691	15.04
12/16/2025	15.20	15.20	15.05	15.08	10,775	15.08
12/15/2025	15.12	15.23	15.12	15.20	16,708	15.20
12/12/2025	15.32	15.32	15.10	15.10	5,075	15.10
12/11/2025	15.18	15.33	15.18	15.32	11,785	15.32
12/10/2025	15.10	15.23	15.07	15.23	20,771	15.23
12/09/2025	15.17	15.20	15.12	15.16	8,067	15.16
12/08/2025	15.26	15.26	15.19	15.19	8,340	15.19
12/05/2025	15.19	15.23	15.16	15.18	23,370	15.18
12/04/2025	15.30	15.30	15.25	15.27	17,246	15.27
12/03/2025	15.10	15.16	15.07	15.13	13,240	15.13
12/02/2025	15.00	15.06	14.98	15.06	8,478	15.06
12/01/2025	15.00	15.13	15.00	15.07	26,011	15.07
11/28/2025	14.86	15.02	14.86	15.02	5,757	15.02
11/26/2025	14.86	14.95	14.84	14.90	17,083	14.90
11/25/2025	14.59	14.86	14.59	14.86	11,326	14.86
11/24/2025	14.51	14.69	14.51	14.67	27,926	14.67
11/21/2025	14.54	14.68	14.52	14.63	3,776	14.63
11/20/2025	14.76	14.77	14.43	14.47	16,952	14.47
11/19/2025	14.78	14.90	14.75	14.82	103,501	14.82
11/18/2025	14.77	14.82	14.62	14.79	7,257	14.79
11/17/2025	14.92	14.95	14.77	14.83	7,622	14.83
11/14/2025	14.85	15.09	14.85	14.99	11,768	14.99
11/13/2025	15.04	15.08	14.98	14.98	5,364	14.98
11/12/2025	15.12	15.13	15.05	15.13	11,864	15.13
11/11/2025	14.97	14.98	14.86	14.97	14,729	14.97
11/10/2025	14.83	14.97	14.83	14.96	9,312	14.96
11/07/2025	14.71	14.85	14.65	14.83	1,403	14.83
11/06/2025	14.65	14.82	14.65	14.71	19,062	14.71
11/05/2025	14.62	14.75	14.62	14.73	4,415	14.73
11/04/2025	14.65	14.65	14.50	14.56	30,119	14.56
11/03/2025	14.85	14.88	14.84	14.88	4,216	14.88
10/31/2025	14.65	14.82	14.63	14.74	3,771	14.74
10/30/2025	14.82	14.82	14.75	14.79	2,668	14.79
10/29/2025	14.88	14.88	14.79	14.84	3,726	14.84
10/28/2025	14.70	14.80	14.67	14.75	4,469	14.75
10/27/2025	14.50	14.65	14.50	14.65	9,038	14.65
10/24/2025	14.47	14.47	14.38	14.43	4,431	14.43
10/23/2025	14.39	14.47	14.34	14.41	2,771	14.41
10/22/2025	14.26	14.26	14.20	14.23	5,658	14.23
10/21/2025	14.20	14.33	14.19	14.28	5,811	14.28
10/20/2025	14.39	14.43	14.38	14.40	7,446	14.40
10/17/2025	14.19	14.35	14.19	14.30	2,625	14.30
10/16/2025	14.24	14.25	14.14	14.19	2,447	14.19
10/15/2025	14.03	14.08	14.00	14.00	58,185	14.00
10/14/2025	13.96	14.12	13.96	14.07	103,546	14.07
10/13/2025	13.63	13.80	13.63	13.77	8,699	13.77
10/10/2025	13.83	13.83	13.37	13.39	17,329	13.39
10/09/2025	13.95	13.96	13.78	13.78	2,810	13.78
10/08/2025	13.95	14.00	13.92	13.98	3,569	13.98
10/07/2025	14.15	14.15	13.92	13.94	9,006	13.94
10/06/2025	14.20	14.26	14.16	14.24	5,447	14.24
10/03/2025	14.20	14.30	14.20	14.27	3,824	14.27
10/02/2025	14.11	14.21	14.09	14.16	10,765	14.16
10/01/2025	14.16	14.30	14.16	14.28	9,958	14.28
9/30/2025	14.15	14.20	14.13	14.20	4,025	14.20
9/29/2025	14.32	14.32	14.22	14.26	2,075	14.26
9/26/2025	14.22	14.34	14.22	14.32	3,519	14.32
9/25/2025	14.35	14.39	14.29	14.34	6,212	14.34
9/24/2025	14.55	14.58	14.49	14.49	5,193	14.49