SHE, 159181 End of Day and Historical Stock Data [E Fund Oil&Gas ETF]

24 Jul 2026

LAST: 0.8420	CHANGE: 0.02	OPEN: 0.8390	HIGH: 0.8860	ASK: 0.0000	VOLUME: 27.77M
LAST: 0.8420	CHG(%): 2.09	PREV: 0.8600	LOW: 0.8390	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
24 Jul 26	0.8390	0.8860	0.8390	0.8420	27.77M
23 Jul 26	0.8350	0.8610	0.8350	0.8600	25.74M
22 Jul 26	0.8150	0.8320	0.8150	0.8300	12.51M
21 Jul 26	0.7950	0.8150	0.7930	0.8140	14.25M
20 Jul 26	0.7950	0.8240	0.7950	0.8200	19.34M
17 Jul 26	0.8060	0.8060	0.7850	0.7900	11.58M
16 Jul 26	0.8170	0.8180	0.7970	0.7990	13.29M
15 Jul 26	0.8130	0.8290	0.8130	0.8190	11.91M
14 Jul 26	0.8080	0.8270	0.8040	0.8270	22.68M
13 Jul 26	0.8080	0.8230	0.7980	0.8040	19.6M

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:

0.8420