Short Financials -1X ETF (NY: SEF )

35.24 -0.22 (-0.63%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	35.27	35.34	35.07	35.24	12,741	-0.22(-0.63%)
Nov 07, 2024	35.07	35.48	35.07	35.46	16,834	+26.72(+305.76%)
Nov 06, 2024	8.810	8.900	8.735	8.740	354,465	-0.55(-5.97%)
Nov 05, 2024	9.370	9.370	9.295	9.295	26,970	-0.09(-0.91%)
Nov 04, 2024	9.330	9.432	9.330	9.380	20,521	+0.06(+0.64%)
Nov 01, 2024	9.330	9.335	9.240	9.321	17,551	-0.02(-0.21%)
Oct 31, 2024	9.220	9.340	9.198	9.340	52,990	+0.13(+1.41%)
Oct 30, 2024	9.190	9.220	9.150	9.210	12,325	-0.03(-0.35%)
Oct 29, 2024	9.210	9.243	9.198	9.242	13,567	+0.05(+0.51%)
Oct 28, 2024	9.270	9.270	9.180	9.195	19,132	-0.11(-1.13%)
Oct 25, 2024	9.200	9.320	9.190	9.300	40,932	+0.10(+1.09%)
Oct 24, 2024	9.219	9.240	9.190	9.200	9,372	-0.01(-0.05%)
Oct 23, 2024	9.200	9.240	9.180	9.205	16,172	+0.02(+0.27%)
Oct 22, 2024	9.235	9.250	9.170	9.180	25,900	+0.01(+0.06%)
Oct 21, 2024	9.140	9.185	9.108	9.175	33,785	+0.09(+1.02%)
Oct 18, 2024	9.120	9.132	9.080	9.082	11,477	-0.01(-0.09%)
Oct 17, 2024	9.070	9.092	9.055	9.090	35,935	-0.03(-0.27%)
Oct 16, 2024	9.170	9.170	9.110	9.115	22,069	-0.11(-1.19%)
Oct 15, 2024	9.160	9.225	9.135	9.225	43,745	-0.02(-0.22%)
Oct 14, 2024	9.300	9.300	9.233	9.245	15,963	-0.06(-0.59%)
Oct 11, 2024	9.350	9.360	9.280	9.300	100,058	-0.18(-1.90%)
Oct 10, 2024	9.430	9.510	9.430	9.480	21,375	+0.04(+0.47%)
Oct 09, 2024	9.530	9.530	9.420	9.435	132,142	-0.09(-0.91%)
Oct 08, 2024	9.548	9.550	9.510	9.522	8,298	-0.06(-0.66%)
Oct 07, 2024	9.470	9.610	9.470	9.585	21,426	+0.12(+1.21%)
Oct 04, 2024	9.530	9.570	9.460	9.470	70,525	-0.14(-1.51%)
Oct 03, 2024	9.608	9.662	9.600	9.615	29,541	+0.04(+0.42%)
Oct 02, 2024	9.620	9.630	9.555	9.575	24,938	+0.00(+0.05%)
Oct 01, 2024	9.570	9.640	9.538	9.570	54,814	+0.04(+0.42%)
Sep 30, 2024	9.590	9.620	9.525	9.530	21,977	-0.03(-0.26%)
Sep 27, 2024	9.565	9.570	9.500	9.555	14,591	-0.02(-0.21%)
Sep 26, 2024	9.610	9.630	9.560	9.575	17,507	-0.06(-0.62%)
Sep 25, 2024	9.580	9.660	9.560	9.635	24,184	+0.06(+0.67%)
Sep 24, 2024	9.542	9.592	9.527	9.570	16,102	+0.09(+0.98%)
Sep 23, 2024	9.463	9.493	9.453	9.478	20,388	-0.01(-0.10%)
Sep 20, 2024	9.498	9.532	9.478	9.488	87,833	+0.03(+0.37%)
Sep 19, 2024	9.453	9.508	9.433	9.453	92,659	-0.10(-1.09%)
Sep 18, 2024	9.542	9.574	9.453	9.557	49,667	+0.03(+0.36%)
Sep 17, 2024	9.562	9.562	9.498	9.522	241,499	-0.07(-0.72%)
Sep 16, 2024	9.661	9.661	9.582	9.592	61,700	-0.11(-1.12%)
Sep 13, 2024	9.681	9.730	9.666	9.701	84,914	-0.03(-0.31%)
Sep 12, 2024	9.711	9.805	9.696	9.730	86,082	-0.01(-0.10%)
Sep 11, 2024	9.765	9.938	9.735	9.740	307,980	+0.04(+0.41%)
Sep 10, 2024	9.592	9.801	9.597	9.701	112,463	+0.09(+0.93%)
Sep 09, 2024	9.641	9.646	9.532	9.612	74,759	-0.12(-1.27%)
Sep 06, 2024	9.602	9.750	9.542	9.735	62,789	+0.14(+1.50%)
Sep 05, 2024	9.513	9.621	9.512	9.592	63,793	+0.11(+1.15%)
Sep 04, 2024	9.463	9.522	9.422	9.483	104,929	-0.01(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Short Financials -1X ETF (NY: SEF )

Historical Prices