SHE, 159228 End of Day and Historical Stock Data [CC Div LowVol 100ETF]

02 Nov 2026

LAST: 1.059	CHANGE: 0.01	OPEN: 1.052	HIGH: 1.062	ASK: 0.000	VOLUME: 714.4K
LAST: 1.059	CHG(%): 0.67	PREV: 1.052	LOW: 1.052	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Nov 26	1.052	1.062	1.052	1.059	714.4K
30 Oct 26	1.042	1.053	1.042	1.052	567.9K
29 Oct 26	1.042	1.047	1.039	1.046	584.2K
28 Oct 26	1.041	1.044	1.037	1.042	460.6K
27 Oct 26	1.040	1.049	1.039	1.047	368.5K
26 Oct 26	1.029	1.042	1.029	1.040	596.5K
23 Oct 26	1.030	1.032	1.018	1.024	375.6K
22 Oct 26	1.038	1.038	1.024	1.026	361.5K
21 Oct 26	1.041	1.042	1.035	1.038	303.2K
20 Oct 26	1.053	1.055	1.042	1.045	503.7K

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:

1.059