Skip to main content

Short Financials -1X ETF (NY: SEF )

9.321 -0.019 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.