MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEA — U.S. Global Sea to Sky Cargo ETF
NYSE ArcaU.S. Global Sea to Sky Cargo ETF
$20.66
+0.13(+0.63%)
- O
- 20.60
- H
- 20.77
- L
- 20.58
- V
- 6.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.66
Period Return+69.3%
Period High$20.96
Period Low$12.10
Avg Daily Volume15.5K
Total Trading Days365
SEA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.60 | $20.77 | $20.58 | $20.66 | +$0.13 | +0.63% | 6,480 | $20.66 | $20.58 $20.77 |
| Oct 6, 2026 | $20.69 | $20.69 | $20.48 | $20.53 | $-0.19 | -0.90% | 8,461 | $20.61 | $20.48 $20.69 |
| Oct 5, 2026 | $20.82 | $20.96 | $20.46 | $20.72 | $-0.00 | -0.02% | 17,901 | $20.96 | $20.46 $20.96 |
| Oct 2, 2026 | $20.55 | $20.72 | $20.34 | $20.72 | +$0.21 | +1.02% | 10,042 | $20.51 | $20.34 $20.72 |
| Oct 1, 2026 | $20.03 | $20.51 | $20.03 | $20.51 | +$0.31 | +1.53% | 14,420 | $20.42 | $20.03 $20.51 |
| Sep 30, 2026 | $20.19 | $20.39 | $20.10 | $20.20 | +$0.17 | +0.85% | 23,052 | $20.24 | $20.10 $20.39 |
| Sep 29, 2026 | $19.79 | $20.07 | $19.79 | $20.03 | $-0.03 | -0.15% | 4,201 | $20.02 | $19.79 $20.07 |
| Sep 28, 2026 | $19.97 | $20.17 | $19.97 | $20.06 | +$0.16 | +0.82% | 3,716 | $20.06 | $19.97 $20.17 |
| Sep 25, 2026 | $19.86 | $19.93 | $19.76 | $19.90 | +$0.06 | +0.32% | 5,845 | $19.86 | $19.76 $19.93 |
| Sep 24, 2026 | $19.85 | $19.98 | $19.83 | $19.83 | +$0.05 | +0.26% | 7,910 | $19.88 | $19.83 $19.98 |
| Sep 23, 2026 | $19.90 | $19.90 | $19.71 | $19.78 | $-0.25 | -1.25% | 21,105 | $19.82 | $19.71 $19.90 |
| Sep 22, 2026 | $20.13 | $20.31 | $19.91 | $20.03 | $-0.56 | -2.72% | 106,267 | $20.08 | $19.91 $20.31 |
| Sep 21, 2026 | $20.80 | $20.84 | $20.51 | $20.59 | $-0.03 | -0.13% | 21,570 | $20.63 | $20.51 $20.84 |
| Sep 18, 2026 | $20.53 | $20.72 | $20.52 | $20.62 | $-0.10 | -0.50% | 22,518 | $20.61 | $20.52 $20.72 |
| Sep 17, 2026 | $20.81 | $20.88 | $20.61 | $20.72 | +$0.09 | +0.44% | 40,967 | $20.76 | $20.61 $20.88 |
| Sep 16, 2026 | $20.55 | $20.83 | $20.52 | $20.63 | +$0.18 | +0.88% | 192,715 | $20.74 | $20.52 $20.83 |
| Sep 15, 2026 | $20.46 | $20.58 | $20.39 | $20.45 | +$0.06 | +0.31% | 29,574 | $20.43 | $20.39 $20.58 |
| Sep 14, 2026 | $20.38 | $20.73 | $20.20 | $20.39 | +$0.22 | +1.08% | 45,987 | $20.40 | $20.20 $20.73 |
| Sep 11, 2026 | $20.06 | $20.35 | $20.04 | $20.17 | +$0.20 | +1.00% | 7,715 | $20.23 | $20.04 $20.35 |
| Sep 10, 2026 | $20.01 | $20.01 | $19.83 | $19.97 | $-0.04 | -0.19% | 6,842 | $19.96 | $19.83 $20.01 |
| Sep 9, 2026 | $19.89 | $20.07 | $19.89 | $20.01 | +$0.15 | +0.74% | 8,107 | $19.99 | $19.89 $20.07 |
| Sep 8, 2026 | $19.99 | $19.99 | $19.79 | $19.86 | $-0.16 | -0.80% | 65,028 | $19.80 | $19.79 $19.99 |
| Sep 4, 2026 | $19.96 | $20.03 | $19.96 | $20.02 | +$0.14 | +0.69% | 3,975 | $19.98 | $19.96 $20.03 |
| Sep 3, 2026 | $20.03 | $20.03 | $19.74 | $19.88 | +$0.31 | +1.57% | 7,463 | $20.06 | $19.74 $20.03 |
| Sep 2, 2026 | $19.55 | $19.65 | $19.42 | $19.58 | +$0.07 | +0.34% | 4,432 | $19.51 | $19.42 $19.65 |
| Sep 1, 2026 | $19.87 | $19.87 | $19.51 | $19.51 | $-0.19 | -0.96% | 3,639 | $19.69 | $19.51 $19.87 |
| Aug 31, 2026 | $19.93 | $19.93 | $19.60 | $19.70 | $-0.06 | -0.30% | 4,001 | $19.77 | $19.60 $19.93 |
| Aug 28, 2026 | $19.69 | $19.88 | $19.69 | $19.76 | $-0.21 | -1.03% | 3,538 | $19.79 | $19.69 $19.88 |
| Aug 27, 2026 | $19.53 | $19.97 | $19.53 | $19.96 | +$0.35 | +1.81% | 8,934 | $19.79 | $19.53 $19.97 |
| Aug 26, 2026 | $20.08 | $20.08 | $19.60 | $19.61 | $-0.58 | -2.87% | 14,137 | $19.65 | $19.60 $20.08 |