LeaderShares Equity Skew ETF (SQEW)
NYSEARCA: SQEW · Real-Time Price · USD
34.12
-0.13 (-0.37%)
Oct 29, 2024, 3:59 PM EDT - Market closed
SQEW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 33.97 | 34.16 | 33.97 | 34.12 | 34.12 | -0.37% | 9,694 |
Oct 28, 2024 | 33.79 | 34.28 | 33.79 | 34.25 | 34.25 | 1.50% | 6,490 |
Oct 25, 2024 | 34.08 | 34.09 | 33.74 | 33.74 | 33.74 | -0.49% | 5,267 |
Oct 24, 2024 | 33.92 | 33.92 | 33.74 | 33.91 | 33.91 | 0.26% | 16,823 |
Oct 23, 2024 | 33.96 | 33.97 | 33.72 | 33.82 | 33.82 | -0.71% | 10,311 |
Oct 22, 2024 | 34.05 | 34.09 | 33.94 | 34.06 | 34.06 | -0.37% | 7,218 |
Oct 21, 2024 | 34.56 | 34.56 | 34.16 | 34.19 | 34.19 | -1.62% | 2,102 |
Oct 18, 2024 | 34.83 | 34.83 | 34.73 | 34.75 | 34.75 | 0.04% | 8,080 |
Oct 17, 2024 | 34.66 | 34.75 | 34.66 | 34.74 | 34.74 | -0.22% | 3,190 |
Oct 16, 2024 | 34.64 | 34.84 | 34.64 | 34.81 | 34.81 | 1.47% | 8,846 |
Oct 15, 2024 | 34.31 | 34.65 | 34.23 | 34.31 | 34.31 | - | 8,103 |
Oct 14, 2024 | 34.09 | 34.34 | 34.09 | 34.31 | 34.31 | 0.38% | 11,879 |
Oct 11, 2024 | 34.00 | 34.18 | 34.00 | 34.18 | 34.18 | 1.80% | 3,998 |
Oct 10, 2024 | 33.54 | 33.58 | 33.42 | 33.58 | 33.58 | -0.51% | 9,017 |
Oct 9, 2024 | 33.78 | 33.78 | 33.67 | 33.75 | 33.75 | 0.13% | 10,832 |
Oct 8, 2024 | 33.64 | 33.77 | 33.61 | 33.70 | 33.70 | -0.41% | 9,820 |
Oct 7, 2024 | 33.93 | 33.93 | 33.61 | 33.84 | 33.84 | -0.63% | 7,557 |
Oct 4, 2024 | 33.94 | 34.06 | 33.94 | 34.06 | 34.06 | 1.41% | 5,516 |
Oct 3, 2024 | 33.65 | 33.67 | 33.46 | 33.58 | 33.58 | -0.91% | 7,786 |
Oct 2, 2024 | 34.05 | 34.05 | 33.84 | 33.89 | 33.89 | 0.06% | 8,441 |
Oct 1, 2024 | 34.37 | 34.37 | 33.64 | 33.87 | 33.87 | -1.10% | 5,917 |
Sep 30, 2024 | 34.30 | 34.30 | 34.14 | 34.24 | 34.24 | -0.27% | 5,103 |
Sep 27, 2024 | 34.37 | 34.54 | 34.24 | 34.33 | 34.33 | 0.40% | 4,568 |
Sep 26, 2024 | 34.27 | 34.27 | 34.18 | 34.20 | 34.20 | 1.58% | 19,616 |
Sep 25, 2024 | 33.95 | 33.95 | 33.67 | 33.67 | 33.67 | -1.13% | 4,694 |
Sep 24, 2024 | 33.79 | 34.05 | 33.79 | 34.05 | 34.05 | 1.30% | 7,241 |
Sep 23, 2024 | 33.60 | 33.71 | 33.60 | 33.61 | 33.61 | 0.21% | 7,610 |
Sep 20, 2024 | 33.76 | 33.76 | 33.54 | 33.54 | 33.54 | -0.62% | 3,540 |
Sep 19, 2024 | 33.73 | 33.79 | 33.48 | 33.75 | 33.75 | 1.94% | 16,124 |
Sep 18, 2024 | 33.15 | 33.70 | 33.11 | 33.11 | 33.11 | -0.03% | 4,391 |
Sep 17, 2024 | 33.13 | 33.27 | 33.04 | 33.12 | 33.12 | 0.61% | 11,565 |
Sep 16, 2024 | 32.79 | 32.97 | 32.79 | 32.92 | 32.92 | 0.34% | 15,954 |
Sep 13, 2024 | 32.73 | 32.83 | 32.73 | 32.81 | 32.81 | 1.67% | 11,163 |
Sep 12, 2024 | 32.06 | 32.37 | 32.06 | 32.27 | 32.27 | 0.75% | 38,762 |
Sep 11, 2024 | 31.66 | 32.03 | 31.34 | 32.03 | 32.03 | 0.60% | 4,549 |
Sep 10, 2024 | 32.25 | 32.25 | 31.56 | 31.84 | 31.84 | -0.16% | 7,266 |
Sep 9, 2024 | 31.87 | 32.05 | 31.87 | 31.89 | 31.89 | 0.31% | 11,153 |
Sep 6, 2024 | 32.25 | 32.25 | 31.79 | 31.79 | 31.79 | -1.59% | 5,360 |
Sep 5, 2024 | 32.25 | 32.41 | 32.25 | 32.31 | 32.31 | -0.37% | 4,883 |
Sep 4, 2024 | 32.32 | 32.66 | 32.32 | 32.43 | 32.43 | -0.07% | 9,926 |
Sep 3, 2024 | 32.75 | 32.75 | 32.40 | 32.45 | 32.45 | -2.53% | 9,533 |
Aug 30, 2024 | 33.23 | 33.31 | 33.04 | 33.29 | 33.29 | 0.61% | 6,529 |
Aug 29, 2024 | 33.15 | 33.33 | 33.08 | 33.09 | 33.09 | 0.25% | 18,229 |
Aug 28, 2024 | 33.10 | 33.10 | 32.87 | 33.01 | 33.01 | -0.46% | 7,077 |
Aug 27, 2024 | 33.14 | 33.21 | 33.09 | 33.16 | 33.16 | -0.32% | 7,877 |
Aug 26, 2024 | 33.28 | 33.36 | 33.26 | 33.26 | 33.26 | -0.26% | 4,744 |
Aug 23, 2024 | 32.92 | 33.41 | 32.86 | 33.35 | 33.35 | 2.47% | 9,639 |
Aug 22, 2024 | 32.79 | 32.79 | 32.48 | 32.55 | 32.55 | -0.92% | 19,930 |
Aug 21, 2024 | 32.69 | 32.89 | 32.69 | 32.85 | 32.85 | 0.85% | 8,356 |
Aug 20, 2024 | 32.58 | 32.62 | 32.56 | 32.57 | 32.57 | -0.97% | 6,645 |
Aug 19, 2024 | 33.00 | 33.00 | 32.65 | 32.89 | 32.89 | 1.01% | 11,444 |
Aug 16, 2024 | 32.61 | 32.61 | 32.54 | 32.56 | 32.56 | 0.56% | 15,174 |
Aug 15, 2024 | 32.20 | 32.49 | 32.20 | 32.38 | 32.38 | 1.75% | 28,970 |
Aug 14, 2024 | 32.06 | 32.06 | 31.76 | 31.82 | 31.82 | -0.44% | 10,659 |
Aug 13, 2024 | 31.74 | 31.97 | 31.74 | 31.97 | 31.97 | 1.32% | 5,040 |
Aug 12, 2024 | 31.71 | 31.71 | 31.51 | 31.55 | 31.55 | -0.41% | 20,333 |
Aug 9, 2024 | 31.63 | 31.71 | 31.60 | 31.68 | 31.68 | - | 5,090 |
Aug 8, 2024 | 31.57 | 31.70 | 31.45 | 31.68 | 31.68 | 2.26% | 18,617 |
Aug 7, 2024 | 31.65 | 31.65 | 30.98 | 30.98 | 30.98 | -0.71% | 7,125 |
Aug 6, 2024 | 30.79 | 31.46 | 30.79 | 31.20 | 31.20 | 1.23% | 16,237 |
Aug 5, 2024 | 30.34 | 31.10 | 30.34 | 30.82 | 30.82 | -3.00% | 5,341 |
Aug 2, 2024 | 31.76 | 31.77 | 31.50 | 31.77 | 31.77 | -2.68% | 108,268 |
Aug 1, 2024 | 33.51 | 33.51 | 32.50 | 32.65 | 32.65 | -2.34% | 5,103 |
Jul 31, 2024 | 33.50 | 33.79 | 33.43 | 33.43 | 33.43 | 0.83% | 5,841 |
Jul 30, 2024 | 33.21 | 33.21 | 33.00 | 33.16 | 33.16 | 0.41% | 10,008 |
Jul 29, 2024 | 33.26 | 33.34 | 32.94 | 33.02 | 33.02 | -0.61% | 99,655 |
Jul 26, 2024 | 33.13 | 33.26 | 33.06 | 33.22 | 33.22 | 1.17% | 21,857 |
Jul 25, 2024 | 32.80 | 33.28 | 32.80 | 32.84 | 32.84 | -0.03% | 64,343 |
Jul 24, 2024 | 33.35 | 33.35 | 32.85 | 32.85 | 32.85 | -2.28% | 24,369 |
Jul 23, 2024 | 33.65 | 33.71 | 33.62 | 33.62 | 33.62 | -0.22% | 14,800 |
Jul 22, 2024 | 33.50 | 33.72 | 33.48 | 33.69 | 33.69 | 1.23% | 36,067 |
Jul 19, 2024 | 33.53 | 33.53 | 33.28 | 33.28 | 33.28 | -0.89% | 9,395 |
Jul 18, 2024 | 33.89 | 34.00 | 33.43 | 33.58 | 33.58 | -0.86% | 24,459 |
Jul 17, 2024 | 34.12 | 34.15 | 33.87 | 33.87 | 33.87 | -1.80% | 28,395 |
Jul 16, 2024 | 34.16 | 34.49 | 34.16 | 34.49 | 34.49 | 1.04% | 181,672 |
Jul 15, 2024 | 34.15 | 34.30 | 34.07 | 34.14 | 34.14 | 0.12% | 264,866 |
Jul 12, 2024 | 34.20 | 34.31 | 34.10 | 34.10 | 34.10 | 0.45% | 2,294 |
Jul 11, 2024 | 33.99 | 34.02 | 33.84 | 33.95 | 33.95 | 0.34% | 5,202 |
Jul 10, 2024 | 33.82 | 33.88 | 33.69 | 33.83 | 33.83 | 0.46% | 13,709 |
Jul 9, 2024 | 33.66 | 33.70 | 33.66 | 33.67 | 33.67 | 0.24% | 3,252 |
Jul 8, 2024 | 33.66 | 33.70 | 33.55 | 33.60 | 33.60 | 0.24% | 6,957 |
Jul 5, 2024 | 33.22 | 33.53 | 33.22 | 33.52 | 33.52 | 0.17% | 13,266 |
Jul 3, 2024 | 33.28 | 33.51 | 33.28 | 33.46 | 33.46 | 0.73% | 11,655 |
Jul 2, 2024 | 32.93 | 33.22 | 32.93 | 33.22 | 33.22 | 0.51% | 11,628 |
Jul 1, 2024 | 33.02 | 33.05 | 32.94 | 33.05 | 33.05 | 0.36% | 7,954 |
Jun 28, 2024 | 32.93 | 33.19 | 32.90 | 32.93 | 32.93 | 0.18% | 11,980 |
Jun 27, 2024 | 32.84 | 32.87 | 32.78 | 32.87 | 32.87 | 0.12% | 9,959 |
Jun 26, 2024 | 32.65 | 32.83 | 32.65 | 32.83 | 32.83 | 0.09% | 10,050 |
Jun 25, 2024 | 32.88 | 32.88 | 32.71 | 32.80 | 32.80 | -0.19% | 10,926 |
Jun 24, 2024 | 32.75 | 33.03 | 32.75 | 32.86 | 32.86 | 0.20% | 26,139 |
Jun 21, 2024 | 32.83 | 32.83 | 32.73 | 32.80 | 32.80 | -0.05% | 7,772 |
Jun 20, 2024 | 32.92 | 32.92 | 32.75 | 32.81 | 32.81 | -0.28% | 10,023 |
Jun 18, 2024 | 32.84 | 32.95 | 32.84 | 32.91 | 32.91 | 0.18% | 15,525 |
Jun 17, 2024 | 32.67 | 32.87 | 32.67 | 32.85 | 32.85 | 0.88% | 6,929 |
Jun 14, 2024 | 32.58 | 32.58 | 32.41 | 32.56 | 32.56 | -0.76% | 4,654 |
Jun 13, 2024 | 32.99 | 32.99 | 32.60 | 32.81 | 32.81 | -0.46% | 7,917 |
Jun 12, 2024 | 33.11 | 33.12 | 32.86 | 32.96 | 32.96 | 1.42% | 5,374 |
Jun 11, 2024 | 32.31 | 32.54 | 32.31 | 32.50 | 32.50 | 0.03% | 4,988 |
Jun 10, 2024 | 32.45 | 32.50 | 32.44 | 32.49 | 32.49 | -0.25% | 5,411 |
Jun 7, 2024 | 32.59 | 32.64 | 32.57 | 32.58 | 32.58 | -0.48% | 9,477 |