Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Short Financials -1X ETF
(NY:
SEF
)
9.620
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 17, 2024
9.660
9.660
9.595
9.620
239,052
-0.07(-0.72%)
Sep 16, 2024
9.760
9.760
9.680
9.690
61,075
-0.11(-1.12%)
Sep 13, 2024
9.780
9.830
9.765
9.800
84,054
-0.03(-0.31%)
Sep 12, 2024
9.810
9.905
9.795
9.830
85,210
-0.01(-0.10%)
Sep 11, 2024
9.865
10.04
9.835
9.840
304,859
+0.04(+0.41%)
Sep 10, 2024
9.690
9.901
9.695
9.800
111,324
+0.09(+0.93%)
Sep 09, 2024
9.740
9.745
9.630
9.710
74,002
-0.12(-1.27%)
Sep 06, 2024
9.700
9.850
9.640
9.835
62,153
+0.15(+1.50%)
Sep 05, 2024
9.610
9.720
9.610
9.690
63,147
+0.11(+1.15%)
Sep 04, 2024
9.560
9.620
9.518
9.580
103,866
-0.01(-0.10%)
Sep 03, 2024
9.560
9.621
9.490
9.590
19,448
+0.08(+0.84%)
Aug 30, 2024
9.580
9.610
9.500
9.510
219,619
-0.09(-0.94%)
Aug 29, 2024
9.650
9.711
9.565
9.600
19,857
-0.08(-0.78%)
Aug 28, 2024
9.710
9.735
9.625
9.675
28,862
-0.02(-0.26%)
Aug 27, 2024
9.709
9.741
9.700
9.700
30,443
-0.06(-0.56%)
Aug 26, 2024
9.730
9.765
9.695
9.755
55,280
-0.02(-0.26%)
Aug 23, 2024
9.830
9.850
9.759
9.780
64,824
-0.09(-0.91%)
Aug 22, 2024
9.910
9.910
9.865
9.870
81,030
-0.05(-0.50%)
Aug 21, 2024
9.880
9.960
9.880
9.920
86,864
+0.02(+0.20%)
Aug 20, 2024
9.890
9.910
9.870
9.900
30,721
+0.04(+0.41%)
Aug 19, 2024
9.900
9.901
9.860
9.860
99,707
-0.05(-0.55%)
Aug 16, 2024
9.980
9.980
9.910
9.915
88,886
-0.06(-0.60%)
Aug 15, 2024
9.970
10.00
9.927
9.975
68,423
-0.09(-0.89%)
Aug 14, 2024
10.16
10.16
10.06
10.06
210,006
-0.12(-1.18%)
Aug 13, 2024
10.22
10.28
10.19
10.19
60,123
-0.09(-0.88%)
Aug 12, 2024
10.27
10.29
10.21
10.28
16,279
+0.06(+0.64%)
Aug 09, 2024
10.25
10.29
10.19
10.21
47,031
-0.03(-0.34%)
Aug 08, 2024
10.37
10.37
10.24
10.24
22,662
-0.17(-1.63%)
Aug 07, 2024
10.31
10.43
10.21
10.41
101,163
-0.02(-0.14%)
Aug 06, 2024
10.56
10.57
10.31
10.43
41,350
-0.15(-1.42%)
Aug 05, 2024
10.50
10.62
10.50
10.58
336,873
+0.30(+2.92%)
Aug 02, 2024
10.15
10.35
10.14
10.28
39,417
+0.25(+2.54%)
Aug 01, 2024
9.900
10.07
9.900
10.03
74,613
+0.14(+1.42%)
Jul 31, 2024
9.830
9.900
9.820
9.885
36,837
+0.02(+0.15%)
Jul 30, 2024
9.900
9.911
9.840
9.870
22,075
-0.11(-1.15%)
Jul 29, 2024
9.979
10.02
9.959
9.985
12,170
+0.02(+0.20%)
Jul 26, 2024
10.02
10.02
9.935
9.965
18,331
-0.13(-1.29%)
Jul 25, 2024
10.12
10.12
9.970
10.10
29,916
-0.03(-0.26%)
Jul 24, 2024
10.06
10.12
10.04
10.12
28,791
+0.11(+1.11%)
Jul 23, 2024
9.980
10.01
9.960
10.01
11,899
-0.01(-0.05%)
Jul 22, 2024
10.03
10.10
10.01
10.02
11,106
-0.06(-0.64%)
Jul 19, 2024
9.980
10.08
9.970
10.08
20,665
+0.12(+1.15%)
Jul 18, 2024
9.839
9.982
9.790
9.965
17,108
+0.12(+1.27%)
Jul 17, 2024
9.940
9.940
9.820
9.840
14,602
-0.08(-0.81%)
Jul 16, 2024
10.01
10.01
9.915
9.920
30,478
-0.12(-1.24%)
Jul 15, 2024
10.12
10.13
10.02
10.04
41,402
-0.14(-1.34%)
Jul 12, 2024
10.20
10.24
10.13
10.18
85,597
-0.01(-0.14%)
Jul 11, 2024
10.28
10.29
10.19
10.20
165,915
-0.08(-0.83%)
Jul 10, 2024
10.37
10.37
10.28
10.28
63,988
-0.04(-0.40%)
Jul 09, 2024
10.36
10.39
10.26
10.32
19,717
-0.07(-0.71%)
Jul 08, 2024
10.31
10.40
10.29
10.39
25,896
+0.03(+0.24%)
Jul 05, 2024
10.37
10.41
10.37
10.37
11,521
+0.02(+0.19%)
Jul 03, 2024
10.32
10.35
10.32
10.35
146,578
+0.03(+0.24%)
Jul 02, 2024
10.44
10.44
10.32
10.32
136,695
-0.11(-1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.