SEF - 1x Shares Historical Prices & Data

1x Shares Historical Rates

Frequency

Daily

From Apr 7, 2024 to May 7, 2024

Date	High	Low	Open	Close	% Change
May 6, 2024	10.61	10.52	10.59	10.52	-0.66%
May 3, 2024	10.70	10.63	10.66	10.65	-0.05%
May 2, 2024	10.75	10.67	10.72	10.69	-0.27%
May 1, 2024	10.71	10.59	10.70	10.69	-0.05%
Apr 30, 2024	10.70	10.60	10.60	10.70	0.90%
Apr 29, 2024	10.62	10.54	10.55	10.59	0.43%
Apr 26, 2024	10.59	10.54	10.54	10.56	0.19%
Apr 25, 2024	10.62	10.53	10.57	10.55	-0.19%
Apr 24, 2024	10.53	10.48	10.50	10.49	-0.08%
Apr 23, 2024	10.52	10.47	10.50	10.47	-0.24%
Apr 22, 2024	10.66	10.48	10.65	10.54	-0.99%
Apr 19, 2024	10.76	10.66	10.76	10.68	-0.78%
Apr 18, 2024	10.83	10.73	10.80	10.80	0.00%
Apr 17, 2024	10.88	10.78	10.80	10.85	0.42%
Apr 16, 2024	10.88	10.76	10.76	10.86	0.93%
Apr 15, 2024	10.82	10.58	10.59	10.80	1.98%
Apr 12, 2024	10.77	10.64	10.69	10.74	0.47%
Apr 11, 2024	10.64	10.52	10.58	10.57	-0.14%
Apr 10, 2024	10.54	10.43	10.48	10.52	0.38%
Apr 9, 2024	10.44	10.36	10.36	10.36	0.00%
Apr 8, 2024	10.33	10.28	10.33	10.30	-0.22%

Highest:10.88

Lowest:10.28

Average:10.62

Difference:0.19

% Change:1.89%

Data Vendor: Xignite Logo

ETFs