SHE, 159138 End of Day and Historical Stock Data [E Fund Machinery ETF]

02 Nov 2026

LAST: 0.7900	CHANGE: 0.01	OPEN: 0.7790	HIGH: 0.7950	ASK: 0.0000	VOLUME: 12.65M
LAST: 0.7900	CHG(%): 1.54	PREV: 0.7780	LOW: 0.7790	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
02 Nov 26	0.7790	0.7950	0.7790	0.7900	12.65M
30 Oct 26	0.8020	0.8020	0.7780	0.7780	11.5M
29 Oct 26	0.8070	0.8090	0.7970	0.8010	10.36M
28 Oct 26	0.8110	0.8180	0.8010	0.8110	6.93M
27 Oct 26	0.8110	0.8150	0.8000	0.8000	6.94M
26 Oct 26	0.8200	0.8200	0.8040	0.8100	9.66M
23 Oct 26	0.7870	0.8190	0.7800	0.8160	11.03M
22 Oct 26	0.8010	0.8050	0.7910	0.7940	10.48M
21 Oct 26	0.8090	0.8090	0.7970	0.7990	2.85M
20 Oct 26	0.8010	0.8110	0.8010	0.8080	9.93M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.7900