Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Short Financials -1X ETF (NY: SEF )

9.585 +0.035 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	9.595	9.630	9.575	9.585	86,943	+0.04(+0.37%)
Sep 19, 2024	9.550	9.605	9.530	9.550	91,720	-0.10(-1.09%)
Sep 18, 2024	9.640	9.672	9.550	9.655	49,164	+0.04(+0.36%)
Sep 17, 2024	9.660	9.660	9.595	9.620	239,052	-0.07(-0.72%)
Sep 16, 2024	9.760	9.760	9.680	9.690	61,075	-0.11(-1.12%)
Sep 13, 2024	9.780	9.830	9.765	9.800	84,054	-0.03(-0.31%)
Sep 12, 2024	9.810	9.905	9.795	9.830	85,210	-0.01(-0.10%)
Sep 11, 2024	9.865	10.04	9.835	9.840	304,859	+0.04(+0.41%)
Sep 10, 2024	9.690	9.901	9.695	9.800	111,324	+0.09(+0.93%)
Sep 09, 2024	9.740	9.745	9.630	9.710	74,002	-0.12(-1.27%)
Sep 06, 2024	9.700	9.850	9.640	9.835	62,153	+0.15(+1.50%)
Sep 05, 2024	9.610	9.720	9.610	9.690	63,147	+0.11(+1.15%)
Sep 04, 2024	9.560	9.620	9.518	9.580	103,866	-0.01(-0.10%)
Sep 03, 2024	9.560	9.621	9.490	9.590	19,448	+0.08(+0.84%)
Aug 30, 2024	9.580	9.610	9.500	9.510	219,619	-0.09(-0.94%)
Aug 29, 2024	9.650	9.711	9.565	9.600	19,857	-0.08(-0.78%)
Aug 28, 2024	9.710	9.735	9.625	9.675	28,862	-0.02(-0.26%)
Aug 27, 2024	9.709	9.741	9.700	9.700	30,443	-0.06(-0.56%)
Aug 26, 2024	9.730	9.765	9.695	9.755	55,280	-0.02(-0.26%)
Aug 23, 2024	9.830	9.850	9.759	9.780	64,824	-0.09(-0.91%)
Aug 22, 2024	9.910	9.910	9.865	9.870	81,030	-0.05(-0.50%)
Aug 21, 2024	9.880	9.960	9.880	9.920	86,864	+0.02(+0.20%)
Aug 20, 2024	9.890	9.910	9.870	9.900	30,721	+0.04(+0.41%)
Aug 19, 2024	9.900	9.901	9.860	9.860	99,707	-0.05(-0.55%)
Aug 16, 2024	9.980	9.980	9.910	9.915	88,886	-0.06(-0.60%)
Aug 15, 2024	9.970	10.00	9.927	9.975	68,423	-0.09(-0.89%)
Aug 14, 2024	10.16	10.16	10.06	10.06	210,006	-0.12(-1.18%)
Aug 13, 2024	10.22	10.28	10.19	10.19	60,123	-0.09(-0.88%)
Aug 12, 2024	10.27	10.29	10.21	10.28	16,279	+0.06(+0.64%)
Aug 09, 2024	10.25	10.29	10.19	10.21	47,031	-0.03(-0.34%)
Aug 08, 2024	10.37	10.37	10.24	10.24	22,662	-0.17(-1.63%)
Aug 07, 2024	10.31	10.43	10.21	10.41	101,163	-0.02(-0.14%)
Aug 06, 2024	10.56	10.57	10.31	10.43	41,350	-0.15(-1.42%)
Aug 05, 2024	10.50	10.62	10.50	10.58	336,873	+0.30(+2.92%)
Aug 02, 2024	10.15	10.35	10.14	10.28	39,417	+0.25(+2.54%)
Aug 01, 2024	9.900	10.07	9.900	10.03	74,613	+0.14(+1.42%)
Jul 31, 2024	9.830	9.900	9.820	9.885	36,837	+0.02(+0.15%)
Jul 30, 2024	9.900	9.911	9.840	9.870	22,075	-0.11(-1.15%)
Jul 29, 2024	9.979	10.02	9.959	9.985	12,170	+0.02(+0.20%)
Jul 26, 2024	10.02	10.02	9.935	9.965	18,331	-0.13(-1.29%)
Jul 25, 2024	10.12	10.12	9.970	10.10	29,916	-0.03(-0.26%)
Jul 24, 2024	10.06	10.12	10.04	10.12	28,791	+0.11(+1.11%)
Jul 23, 2024	9.980	10.01	9.960	10.01	11,899	-0.01(-0.05%)
Jul 22, 2024	10.03	10.10	10.01	10.02	11,106	-0.06(-0.64%)
Jul 19, 2024	9.980	10.08	9.970	10.08	20,665	+0.12(+1.15%)
Jul 18, 2024	9.839	9.982	9.790	9.965	17,108	+0.12(+1.27%)
Jul 17, 2024	9.940	9.940	9.820	9.840	14,602	-0.08(-0.81%)
Jul 16, 2024	10.01	10.01	9.915	9.920	30,478	-0.12(-1.24%)
Jul 15, 2024	10.12	10.13	10.02	10.04	41,402	-0.14(-1.34%)
Jul 12, 2024	10.20	10.24	10.13	10.18	85,597	-0.01(-0.14%)
Jul 11, 2024	10.28	10.29	10.19	10.20	165,915	-0.08(-0.83%)
Jul 10, 2024	10.37	10.37	10.28	10.28	63,988	-0.04(-0.40%)
Jul 09, 2024	10.36	10.39	10.26	10.32	19,717	-0.07(-0.71%)
Jul 08, 2024	10.31	10.40	10.29	10.39	25,896	+0.03(+0.24%)
Jul 05, 2024	10.37	10.41	10.37	10.37	11,521	+0.02(+0.19%)
Jul 03, 2024	10.32	10.35	10.32	10.35	146,578	+0.03(+0.24%)
Jul 02, 2024	10.44	10.44	10.32	10.32	136,695	-0.11(-1.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Short Financials -1X ETF (NY: SEF )

Historical Prices