$37.61 0.00 (%) Strategy Shares Shs US Equity Rotation Strategy ETF -

Apr. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUSE historical data

Date Open High Low Close Volume
4/28/201637.6137.6137.6137.610
4/27/201637.6237.7037.6137.614,906
4/26/201637.1637.1637.1637.160
4/25/201637.1637.1637.1637.16257
4/22/201637.0037.1637.0037.16523
4/21/201637.7537.7537.7537.750
4/20/201637.7537.7537.7537.750
4/19/201637.7537.7537.7537.75100
4/18/201637.6937.7037.6737.671,010
4/15/201637.4537.4537.4537.450
4/14/201637.3637.4537.3637.45212
4/13/201637.4237.4237.4237.42135
4/12/201637.4037.4037.4037.401,008
4/11/201637.4437.4437.4437.44105
4/8/201638.0038.0038.0038.000
4/7/201638.0038.0038.0038.000
4/6/201637.5738.0037.4638.002,301
4/5/201638.0038.0038.0038.000
4/4/201638.0038.0038.0038.00154
4/1/201637.4237.4237.4237.420
3/31/201637.4237.4237.4237.420
3/30/201637.4237.4237.4237.420
3/29/201637.3537.4237.3537.421,066
3/28/201636.9336.9336.9336.930
3/24/201636.9336.9336.9336.93273
3/23/201637.2937.2937.2937.290
3/22/201637.2937.2937.2937.29125
3/21/201636.8937.2136.8937.21690
3/18/201636.8136.8136.8136.810
3/17/201636.4836.8136.4836.81200
3/16/201636.8636.8636.8636.86250
3/15/201636.6336.6336.6336.630
3/14/201636.6336.6336.6336.630
3/11/201636.6236.6336.6236.63300
3/10/201636.1036.1036.1036.100
3/9/201636.1036.1036.1036.100
3/8/201636.1036.1036.1036.10705
3/7/201636.1136.2336.1036.231,705
3/4/201636.1836.1836.1836.180
3/3/201636.1836.1836.1836.180
3/2/201636.1836.1836.1836.180
3/1/201636.1736.1836.1736.185,567
2/29/201635.8735.8735.8735.87155
2/26/201635.3835.3835.3835.380
2/25/201635.3835.3835.3835.380
2/19/201634.4534.4534.4534.450
2/18/201634.4534.4534.4534.450
2/17/201634.4534.4534.4534.450
2/16/201634.4534.4534.4534.45226
2/12/201633.8633.8633.8633.860
2/11/201633.8633.8633.8633.860
2/10/201633.8633.8633.8633.860
2/9/201633.8633.8633.8633.86300
2/8/201635.0335.0335.0335.030
2/5/201635.0335.0335.0335.030
2/4/201635.0335.0335.0335.03200
2/3/201634.7034.7034.7034.700
2/2/201634.7034.7034.7034.700
2/1/201634.7034.7034.7034.700
1/29/201634.7034.7034.7034.700
1/28/201634.7034.7034.7034.700
1/27/201634.7034.7034.7034.70426
1/26/201634.8534.8534.8534.850
1/25/201634.8534.8534.8534.850
1/22/201634.8534.8534.8534.85444
1/21/201634.3434.3434.3334.33894
1/20/201633.5833.5833.3733.401,294
1/19/201634.2234.2234.2234.221,015
1/15/201635.2135.2135.2135.210
1/14/201635.2035.2135.2035.21201
1/13/201635.5135.5135.5135.51330
1/12/201635.5035.5035.5035.500
1/11/201635.5035.5035.5035.500
1/8/201636.7536.7535.5035.501,001
1/7/201635.7435.7435.7435.74100
1/6/201636.5636.5636.5636.560
1/5/201636.5636.5636.5636.560
1/4/201636.5636.5636.5636.56320
12/31/201537.8937.8937.8937.890
12/30/201537.8937.8937.8937.890
12/29/201537.8937.8937.8937.89508
12/28/201538.5038.5038.5038.500
12/24/201538.5038.5038.5038.500
12/23/201538.5038.5038.5038.50603
12/22/201538.4038.4038.4038.400
12/21/201538.4038.4038.4038.400
12/18/201538.4038.4038.4038.400
12/17/201538.4038.4038.4038.402,402
12/16/201538.3238.3238.3238.320
12/15/201538.3238.3238.3238.321,700
12/14/201537.7337.7337.7337.730
12/11/201537.7837.7837.7337.73401
12/10/201538.3838.3838.3838.380
12/9/201536.6138.6536.6138.382,382
12/8/201538.6838.6838.6838.680
12/7/201538.6838.6838.6838.68100
12/4/201538.2538.2538.2538.250
12/3/201538.2538.2538.2538.25100
12/2/201539.2039.2038.9838.98536
12/1/201539.0139.0139.0139.010
  • Showing 1-100 of 936 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center