$40.39 +0.26 (%) Strategy Shares Shs US Market Rotation Strategy ETF - NYSE ARCA

Dec. 7, 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
12/7/201640.3940.3940.3940.39492
12/6/201640.4240.4239.9440.131,624
12/5/201639.5939.7539.5939.751,722
12/2/201639.3639.5039.3239.501,381
12/1/201639.4239.5439.4239.481,153
11/30/201639.4439.4539.4439.451,100
11/29/201639.0639.0639.0639.06303
11/28/201639.4139.4139.1739.272,993
11/25/201639.4539.5739.4539.57500
11/23/201639.2339.4839.2339.481,673
11/21/201638.8939.0538.8839.051,190
11/18/201638.3938.6138.3938.61592
11/17/201638.3138.4538.1538.45787
11/16/201637.8838.1037.8838.102,195
11/15/201637.8338.0937.8338.09307
11/14/201637.6837.8137.6337.812,834
11/11/201637.3937.6537.3937.651,971
11/10/201637.6137.6137.5837.58204
11/9/201636.8137.8036.8137.801,725
11/8/201637.6337.6437.6337.64299
11/7/201637.4837.6037.4137.601,282
11/4/201637.1737.1737.1537.15225
11/3/201637.0337.1837.0337.187,624
11/2/201637.4437.4437.4437.440
11/1/201637.5837.5837.4337.446,903
10/31/201637.8137.8137.8137.810
10/28/201637.8137.8137.8137.810
10/27/201637.9837.9837.8137.81719
10/26/201637.7737.9337.7137.793,040
10/25/201638.0238.0337.9837.9810,130
10/24/201638.0538.1437.9338.141,500
10/21/201637.8537.9537.8537.95205
10/20/201637.8537.8537.8537.85119
10/19/201637.7537.8437.7437.841,864
10/18/201638.0938.0937.7437.757,439
10/17/201637.7037.7837.6237.686,065
10/14/201638.1638.1637.8737.911,602
10/13/201637.6737.9837.6437.911,962
10/12/201637.9538.0837.9538.04714
10/11/201638.3938.3937.7937.9840,227
10/10/201638.4138.4138.3438.39677
10/7/201638.3338.3338.1138.207,384
10/6/201640.0040.0338.0938.3510,161
10/5/201638.2138.4038.2138.40210
10/4/201638.3438.3538.2338.2843,016
10/3/201638.3238.4738.3238.47201
9/30/201638.3738.6538.3738.652,464
9/29/201638.2838.5138.2838.4847,561
9/28/201638.1038.3138.0138.31600
9/27/201637.9038.0137.9038.01214
9/26/201638.0638.0637.9838.044,125
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
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center