SH - 1x Shares Historical Prices & Data

1x Shares
SH
(NYSE Arca)
Closed
12.48
+0.04 (+0.28%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:12.48+0.01 (+0.04%)
Open
12.42
High
12.49
Low
12.37

1x Shares Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	12.50	12.36	12.41	12.47	0.48%
Apr 17, 2024	12.48	12.30	12.30	12.44	1.14%
Apr 16, 2024	12.40	12.29	12.33	12.37	0.32%
Apr 15, 2024	12.36	12.08	12.08	12.33	2.07%
Apr 12, 2024	12.23	12.07	12.10	12.19	0.74%
Apr 11, 2024	12.15	11.98	12.07	12.01	-0.50%
Apr 10, 2024	12.15	12.05	12.11	12.09	-0.17%
Apr 9, 2024	12.09	11.94	11.94	11.98	0.34%
Apr 8, 2024	12.01	11.95	11.97	11.99	0.17%
Apr 5, 2024	12.10	11.94	12.09	11.98	-0.91%
Apr 4, 2024	12.12	11.86	11.87	12.11	2.02%
Apr 3, 2024	12.00	11.92	12.00	11.95	-0.42%
Apr 2, 2024	12.02	11.96	11.98	11.97	-0.08%
Apr 1, 2024	11.92	11.84	11.85	11.88	0.25%
Mar 28, 2024	11.87	11.83	11.86	11.86	0.00%
Mar 27, 2024	11.94	11.85	11.89	11.85	-0.34%
Mar 26, 2024	11.96	11.88	11.89	11.95	0.50%
Mar 25, 2024	11.93	11.89	11.91	11.92	0.08%
Mar 22, 2024	11.89	11.85	11.87	11.88	0.13%
Mar 21, 2024	11.87	11.81	11.82	11.86	0.34%
Mar 20, 2024	12.02	11.88	11.99	11.90	-0.75%
Mar 19, 2024	12.11	11.99	12.09	11.99	-0.82%

Highest:12.50

Lowest:11.81

Average:12.04

Difference:0.38

% Change:3.17%

Data Vendor: Xignite Logo

ETFs