$38.27 -0.16 (%) Strategy Shares Shs US Market Rotation Strategy ETF -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUSE historical data

Date Open High Low Close Volume
9/23/201638.4038.4038.1738.271,818
9/22/201638.5038.5238.3838.431,931
9/21/201637.8938.2837.8938.28626
9/20/201637.8237.8337.8237.83201
9/19/201638.8438.8438.2538.341,758
9/16/201637.7537.8237.6837.821,551
9/15/201637.9037.9637.8937.961,009
9/14/201637.4937.6237.4937.62200
9/13/201637.8337.8337.5937.59296
9/12/201637.4037.7437.4037.74707
9/9/201637.9837.9837.5237.523,888
9/8/201638.3138.3238.3038.321,001
9/7/201638.3038.4038.3038.40300
9/6/201638.3238.4338.3238.43200
9/2/201638.4338.4538.4338.45200
9/1/201638.4238.4638.1038.354,478
8/31/201638.3838.4038.3638.36464
8/30/201638.4638.4638.4638.460
8/29/201638.3638.5338.3638.461,314
8/26/201638.3938.3938.2938.29200
8/25/201638.2438.3238.2438.32202
8/24/201638.5138.5138.3238.324,447
8/23/201638.6438.6438.5838.58200
8/22/201638.2438.5538.2438.553,003
8/19/201638.5438.5738.5438.57200
8/18/201638.4238.5838.4238.58450
8/17/201638.2938.4938.2938.492,563
8/16/201638.3638.4538.3638.393,452
8/15/201638.6638.6638.6538.65200
8/12/201638.4838.5338.4438.531,225
8/11/201638.5238.5838.5238.58200
8/10/201638.5838.5838.4738.531,434
8/9/201638.6138.7138.6138.62895
8/8/201638.6638.6938.5538.591,105
8/5/201638.4938.5938.4938.59200
8/4/201638.1938.2638.1638.261,408
8/3/201638.0538.1538.0538.15800
8/2/201638.1238.1838.1238.18237
8/1/201638.3338.4538.3238.45707
7/29/201638.4438.5538.4438.55200
7/28/201638.3238.4838.3238.48595
7/27/201638.5738.6038.5738.572,400
7/26/201638.4738.5338.4738.53200
7/25/201638.2438.4838.2438.48200
7/22/201638.3638.4638.3638.46277
7/21/201638.5438.5438.2638.352,514
7/20/201638.6238.6538.6238.65200
7/19/201638.5638.6138.5638.61892
7/18/201638.7338.7938.6938.791,030
7/15/201638.7438.7438.6538.676,994
7/14/201638.7238.7638.7238.76451
7/13/201638.5238.5938.4138.565,656
7/12/201638.5538.5538.4538.52438
7/11/201638.2738.3738.2738.274,408
7/8/201637.9138.1737.9138.174,506
7/7/201637.8037.8037.6137.75565
7/6/201637.3537.7337.3537.731,018
7/5/201637.4237.4737.4237.47731
7/1/201637.7637.8037.7337.802,430
6/30/201637.2838.1637.2838.161,622
6/29/201636.7637.1336.7637.13510
6/28/201636.1436.4636.1436.46284
6/27/201635.7835.7935.7835.797,953
6/24/201637.8537.8537.8537.850
6/23/201637.6537.8537.6537.8518,188
6/22/201637.7537.7537.7537.75209
6/21/201637.2438.0037.2438.003,203
6/20/201637.5837.5837.5237.52200
6/17/201637.5337.5337.5337.530
6/16/201637.5337.5337.5337.530
6/15/201637.5337.5337.5337.530
6/14/201637.5337.5337.5337.530
6/13/201637.5237.5337.4737.534,243
6/10/201637.5837.6837.5837.68295
6/9/201637.9138.0237.9138.02295
6/8/201638.0838.1038.0838.10299
6/7/201638.0338.0337.9637.96355
6/6/201637.9337.9537.9337.95295
6/3/201637.7437.8437.7437.84295
6/2/201637.8037.9537.8037.95374
6/1/201637.8237.8837.7637.8810,535
5/31/201637.5437.5437.5437.540
5/27/201637.5437.5437.5437.540
5/26/201637.5437.5437.5437.540
5/25/201637.5437.5437.5437.54200
5/24/201637.3537.3637.3537.36698
5/23/201637.8137.8137.8137.810
5/20/201637.8137.8137.8137.810
5/19/201637.8137.8137.8137.810
5/18/201637.8137.8137.8137.810
5/17/201637.8137.8137.8137.810
5/16/201637.8137.8137.8137.810
5/13/201637.8137.8137.8137.810
5/12/201637.8137.8137.8137.810
5/11/201637.8137.8137.8137.810
5/10/201637.8137.8137.8137.81102
5/9/201637.8837.8837.8837.880
5/6/201637.8837.8837.8837.880
5/5/201637.3537.8937.3537.881,100
5/4/201637.9937.9937.9937.990
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center