Skip to main content

Short Financials -1X ETF (NY: SEF )

10.46 -0.03 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.20 19.43 19.13 19.25 35,595 +0.18(+0.94%)
May 28, 2020 18.79 19.13 18.79 19.07 30,866 +0.16(+0.85%)
May 27, 2020 18.84 19.33 18.84 18.91 206,377 -0.64(-3.27%)
May 26, 2020 19.91 19.91 19.37 19.55 268,227 -0.90(-4.41%)
May 22, 2020 20.55 20.62 20.44 20.45 33,363 +0.01(+0.04%)
May 21, 2020 20.49 20.56 20.27 20.44 55,343 +0.06(+0.31%)
May 20, 2020 20.54 20.54 20.27 20.38 79,768 -0.41(-1.98%)
May 19, 2020 20.41 20.79 20.39 20.79 81,099 +0.39(+1.89%)
May 18, 2020 20.79 20.79 20.30 20.40 137,418 -1.20(-5.53%)
May 15, 2020 21.74 21.82 21.53 21.60 68,321 +0.08(+0.39%)
May 14, 2020 22.35 22.59 21.50 21.51 366,786 -0.49(-2.22%)
May 13, 2020 21.57 22.16 21.55 22.00 484,926 +0.65(+3.06%)
May 12, 2020 20.67 21.38 20.61 21.35 80,905 +0.64(+3.07%)
May 11, 2020 20.62 20.83 20.55 20.71 49,351 +0.31(+1.53%)
May 08, 2020 20.38 20.60 20.36 20.40 44,520 -0.46(-2.21%)
May 07, 2020 21.05 21.05 20.55 20.87 38,707 -0.41(-1.95%)
May 06, 2020 20.72 21.28 20.72 21.28 57,085 +0.38(+1.80%)
May 05, 2020 20.72 20.90 20.52 20.90 56,022 -0.05(-0.22%)
May 04, 2020 21.14 21.33 20.90 20.95 54,285 +0.15(+0.72%)
May 01, 2020 20.71 20.91 20.61 20.80 137,599 +0.63(+3.13%)
Apr 30, 2020 19.92 20.29 19.92 20.17 48,547 +0.44(+2.24%)
Apr 29, 2020 19.77 19.91 19.54 19.73 295,542 -0.68(-3.32%)
Apr 28, 2020 20.20 20.45 19.88 20.40 133,946 -0.14(-0.70%)
Apr 27, 2020 21.08 21.14 20.53 20.55 213,931 -0.83(-3.90%)
Apr 24, 2020 21.39 21.69 21.28 21.38 41,757 -0.22(-1.00%)
Apr 23, 2020 21.46 21.62 21.16 21.60 70,996 +0.13(+0.61%)
Apr 22, 2020 21.49 21.55 21.12 21.47 46,627 -0.35(-1.60%)
Apr 21, 2020 21.89 21.89 21.51 21.82 88,647 +0.62(+2.93%)
Apr 20, 2020 21.15 21.35 20.84 21.19 96,091 +0.50(+2.41%)
Apr 17, 2020 20.79 21.13 20.60 20.70 160,656 -1.07(-4.93%)
Apr 16, 2020 21.24 21.92 21.24 21.77 67,946 +0.34(+1.58%)
Apr 15, 2020 21.30 21.48 21.10 21.43 234,751 +0.94(+4.59%)
Apr 14, 2020 20.24 20.71 20.14 20.49 55,248 -0.24(-1.14%)
Apr 13, 2020 20.08 20.88 20.08 20.72 71,587 +0.76(+3.80%)
Apr 09, 2020 20.39 20.45 19.79 19.96 206,770 -1.05(-5.00%)
Apr 08, 2020 21.82 21.99 20.87 21.02 87,691 -1.04(-4.69%)
Apr 07, 2020 20.98 22.05 20.98 22.05 170,228 -0.21(-0.93%)
Apr 06, 2020 22.92 23.00 22.07 22.26 181,481 -1.93(-7.99%)
Apr 03, 2020 24.00 24.51 23.63 24.19 52,277 +0.48(+2.04%)
Apr 02, 2020 24.42 24.42 23.43 23.71 91,453 -0.53(-2.18%)
Apr 01, 2020 24.00 24.43 23.87 24.23 223,133 +1.36(+5.97%)
Mar 31, 2020 22.14 23.00 22.14 22.87 101,615 +0.72(+3.27%)
Mar 30, 2020 22.38 22.98 22.05 22.14 26,595 -0.42(-1.88%)
Mar 27, 2020 22.82 23.07 21.96 22.57 153,218 +0.65(+2.95%)
Mar 26, 2020 23.54 23.54 21.91 21.92 71,800 -1.54(-6.57%)
Mar 25, 2020 23.88 24.75 22.56 23.46 176,348 -1.06(-4.34%)
Mar 24, 2020 26.40 26.40 24.36 24.53 270,411 -3.24(-11.65%)
Mar 23, 2020 26.57 28.21 26.37 27.76 234,172 +1.47(+5.58%)
Mar 20, 2020 24.85 26.39 24.59 26.30 149,505 +1.18(+4.68%)
Mar 19, 2020 26.26 27.08 24.86 25.12 118,070 -0.68(-2.62%)
Mar 18, 2020 25.28 26.73 24.71 25.80 153,550 +2.22(+9.41%)
Mar 17, 2020 24.21 25.32 23.29 23.58 219,899 -1.36(-5.47%)
Mar 16, 2020 26.72 26.72 23.70 24.94 208,884 +2.83(+12.79%)
Mar 13, 2020 22.90 24.31 22.03 22.11 335,270 -2.41(-9.84%)
Mar 12, 2020 23.51 24.53 23.03 24.53 252,220 +2.29(+10.31%)
Mar 11, 2020 21.81 22.52 21.71 22.23 167,361 +1.10(+5.22%)
Mar 10, 2020 21.41 22.37 21.13 21.13 51,312 -1.23(-5.51%)
Mar 09, 2020 22.34 22.49 21.66 22.36 224,081 +2.01(+9.89%)
Mar 06, 2020 20.48 20.80 20.21 20.35 184,702 +0.54(+2.71%)
Mar 05, 2020 19.52 19.98 19.50 19.81 110,340 +0.77(+4.02%)
Mar 04, 2020 19.42 19.63 19.05 19.05 23,817 -0.66(-3.35%)
Mar 03, 2020 19.35 19.86 18.99 19.71 65,451 +0.51(+2.64%)
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.