LeaderShares Equity Skew ETF (SQEW)
NYSEARCA: SQEW · Real-Time Price · USD
29.05
-0.46 (-1.56%)
Apr 16, 2025, 4:00 PM EDT - Market closed
SQEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 29.36 | 29.45 | 28.94 | 29.13 | 29.13 | -1.26% | 5,902 |
| Apr 15, 2025 | 29.70 | 29.70 | 29.49 | 29.51 | 29.51 | -0.23% | 4,726 |
| Apr 14, 2025 | 29.80 | 29.80 | 29.20 | 29.57 | 29.57 | 1.19% | 8,809 |
| Apr 11, 2025 | 28.88 | 29.35 | 28.59 | 29.23 | 29.23 | 1.87% | 6,252 |
| Apr 10, 2025 | 28.98 | 28.98 | 28.07 | 28.69 | 28.69 | -2.81% | 16,182 |
| Apr 9, 2025 | 27.60 | 29.67 | 27.42 | 29.52 | 29.52 | 7.31% | 70,310 |
| Apr 8, 2025 | 28.88 | 28.89 | 27.15 | 27.51 | 27.51 | -2.02% | 40,931 |
| Apr 7, 2025 | 27.73 | 28.34 | 27.53 | 28.08 | 28.08 | -1.87% | 15,172 |
| Apr 4, 2025 | 29.35 | 29.35 | 28.53 | 28.61 | 28.61 | -5.23% | 36,254 |
| Apr 3, 2025 | 30.42 | 30.55 | 30.19 | 30.19 | 30.19 | -4.58% | 7,048 |
| Apr 2, 2025 | 31.66 | 31.66 | 31.49 | 31.64 | 31.64 | 0.75% | 11,626 |
| Apr 1, 2025 | 31.20 | 31.49 | 31.05 | 31.41 | 31.41 | 0.47% | 61,460 |
| Mar 31, 2025 | 30.91 | 31.44 | 30.91 | 31.26 | 31.26 | -0.19% | 15,423 |
| Mar 28, 2025 | 31.89 | 31.89 | 31.16 | 31.32 | 31.32 | -1.94% | 25,025 |
| Mar 27, 2025 | 32.07 | 32.15 | 31.84 | 31.94 | 31.94 | -0.34% | 25,698 |
| Mar 26, 2025 | 32.46 | 32.46 | 31.95 | 32.05 | 32.05 | -0.84% | 62,434 |
| Mar 25, 2025 | 32.38 | 32.47 | 32.21 | 32.32 | 32.32 | -0.25% | 59,572 |
| Mar 24, 2025 | 32.26 | 32.42 | 32.18 | 32.40 | 32.40 | 1.82% | 127,777 |
| Mar 21, 2025 | 31.52 | 31.82 | 31.52 | 31.82 | 31.82 | -0.26% | 310,238 |
| Mar 20, 2025 | 31.70 | 32.13 | 31.70 | 31.90 | 31.90 | -0.38% | 5,203 |
| Mar 19, 2025 | 31.83 | 32.06 | 31.66 | 32.02 | 32.02 | 1.20% | 4,612 |
| Mar 18, 2025 | 31.52 | 31.68 | 31.52 | 31.64 | 31.64 | -0.72% | 4,385 |
| Mar 17, 2025 | 31.62 | 32.00 | 31.62 | 31.87 | 31.87 | 0.88% | 7,141 |
| Mar 14, 2025 | 31.30 | 31.60 | 31.21 | 31.60 | 31.60 | 2.25% | 3,039 |
| Mar 13, 2025 | 31.27 | 31.38 | 30.82 | 30.90 | 30.90 | -1.50% | 6,112 |
| Mar 12, 2025 | 31.69 | 31.69 | 31.26 | 31.37 | 31.37 | 0.02% | 10,630 |
| Mar 11, 2025 | 31.58 | 31.59 | 31.13 | 31.36 | 31.36 | -0.42% | 21,622 |
| Mar 10, 2025 | 31.93 | 32.05 | 31.34 | 31.49 | 31.49 | -2.37% | 6,926 |
| Mar 7, 2025 | 32.09 | 32.44 | 31.90 | 32.26 | 32.26 | 0.62% | 10,944 |
| Mar 6, 2025 | 32.22 | 32.40 | 31.94 | 32.06 | 32.06 | -1.56% | 16,538 |
| Mar 5, 2025 | 32.23 | 32.59 | 32.20 | 32.57 | 32.57 | 1.04% | 5,613 |
| Mar 4, 2025 | 32.21 | 32.66 | 31.93 | 32.24 | 32.24 | -1.15% | 5,598 |
| Mar 3, 2025 | 33.52 | 33.52 | 32.45 | 32.61 | 32.61 | -2.10% | 7,023 |
| Feb 28, 2025 | 32.86 | 33.31 | 32.86 | 33.31 | 33.31 | 1.09% | 5,701 |
| Feb 27, 2025 | 33.44 | 33.44 | 32.95 | 32.95 | 32.95 | -1.39% | 8,720 |
| Feb 26, 2025 | 33.53 | 33.73 | 33.35 | 33.41 | 33.41 | -0.12% | 3,280 |
| Feb 25, 2025 | 33.62 | 33.62 | 33.33 | 33.45 | 33.45 | -0.28% | 7,468 |
| Feb 24, 2025 | 33.80 | 33.80 | 33.47 | 33.55 | 33.55 | -0.54% | 17,190 |
| Feb 21, 2025 | 34.48 | 34.48 | 33.70 | 33.73 | 33.73 | -2.08% | 4,337 |
| Feb 20, 2025 | 34.64 | 34.66 | 34.30 | 34.45 | 34.45 | -0.59% | 16,335 |
| Feb 19, 2025 | 34.56 | 34.71 | 34.56 | 34.65 | 34.65 | - | 18,220 |
| Feb 18, 2025 | 34.63 | 34.65 | 34.50 | 34.65 | 34.65 | 0.36% | 6,792 |
| Feb 14, 2025 | 34.59 | 34.70 | 34.51 | 34.52 | 34.52 | -0.09% | 6,440 |
| Feb 13, 2025 | 34.34 | 34.55 | 34.21 | 34.55 | 34.55 | 1.10% | 3,095 |
| Feb 12, 2025 | 33.96 | 34.23 | 33.89 | 34.18 | 34.18 | -0.66% | 3,717 |
| Feb 11, 2025 | 34.21 | 34.42 | 34.21 | 34.40 | 34.40 | -0.09% | 7,494 |
| Feb 10, 2025 | 34.38 | 34.51 | 34.37 | 34.44 | 34.44 | 0.47% | 3,276 |
| Feb 7, 2025 | 34.62 | 34.62 | 34.28 | 34.28 | 34.28 | -1.14% | 6,825 |
| Feb 6, 2025 | 34.74 | 34.78 | 34.52 | 34.67 | 34.67 | 0.01% | 9,590 |
| Feb 5, 2025 | 34.51 | 34.67 | 34.51 | 34.67 | 34.67 | 0.63% | 8,996 |