LeaderShares Equity Skew ETF (SQEW)
NYSEARCA: SQEW · Real-Time Price · USD
32.21
+0.31 (0.97%)
At close: Jun 6, 2025, 4:00 PM
32.21
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
SQEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.16 | 32.17 | 32.14 | 32.12 | - | 0.70% | 1,851 |
| Jun 5, 2025 | 31.92 | 32.06 | 31.69 | 31.90 | 31.90 | -0.09% | 13,548 |
| Jun 4, 2025 | 31.99 | 32.01 | 31.92 | 31.93 | 31.93 | 0.10% | 16,921 |
| Jun 3, 2025 | 31.68 | 31.91 | 31.68 | 31.89 | 31.89 | 0.76% | 11,389 |
| Jun 2, 2025 | 31.42 | 31.66 | 31.42 | 31.66 | 31.66 | 0.13% | 9,497 |
| May 30, 2025 | 31.50 | 31.69 | 31.46 | 31.62 | 31.62 | -0.35% | 9,562 |
| May 29, 2025 | 31.68 | 31.73 | 31.56 | 31.73 | 31.73 | 0.39% | 7,668 |
| May 28, 2025 | 31.68 | 31.69 | 31.60 | 31.60 | 31.60 | -0.77% | 5,801 |
| May 27, 2025 | 31.40 | 31.87 | 31.40 | 31.85 | 31.85 | 1.33% | 8,077 |
| May 23, 2025 | 31.35 | 31.48 | 31.31 | 31.43 | 31.43 | -0.02% | 9,776 |
| May 22, 2025 | 31.40 | 31.68 | 31.37 | 31.44 | 31.44 | -0.47% | 22,107 |
| May 21, 2025 | 31.97 | 31.97 | 31.59 | 31.59 | 31.59 | -1.63% | 3,432 |
| May 20, 2025 | 32.03 | 32.16 | 31.99 | 32.11 | 32.11 | -0.20% | 7,587 |
| May 19, 2025 | 31.98 | 32.18 | 31.98 | 32.18 | 32.18 | -0.02% | 2,853 |
| May 16, 2025 | 32.01 | 32.18 | 31.99 | 32.18 | 32.18 | 0.67% | 7,614 |
| May 15, 2025 | 31.78 | 31.99 | 31.78 | 31.97 | 31.97 | 0.33% | 2,257 |
| May 14, 2025 | 31.91 | 31.96 | 31.83 | 31.87 | 31.87 | -0.31% | 13,209 |
| May 13, 2025 | 31.84 | 32.04 | 31.84 | 31.96 | 31.96 | 0.16% | 9,904 |
| May 12, 2025 | 31.89 | 31.93 | 31.76 | 31.91 | 31.91 | 2.84% | 2,273 |
| May 9, 2025 | 31.04 | 31.07 | 30.99 | 31.03 | 31.03 | 0.18% | 12,972 |
| May 8, 2025 | 30.86 | 31.14 | 30.83 | 30.97 | 30.97 | 0.65% | 10,282 |
| May 7, 2025 | 30.83 | 30.86 | 30.65 | 30.77 | 30.77 | -0.13% | 3,833 |
| May 6, 2025 | 30.67 | 30.93 | 30.64 | 30.82 | 30.82 | -0.52% | 11,375 |
| May 5, 2025 | 31.02 | 31.14 | 30.96 | 30.98 | 30.98 | 0.02% | 8,107 |
| May 2, 2025 | 31.04 | 31.11 | 30.93 | 30.97 | 30.97 | 1.32% | 10,714 |
| May 1, 2025 | 30.51 | 30.74 | 30.47 | 30.57 | 30.57 | 0.26% | 6,974 |
| Apr 30, 2025 | 30.17 | 30.49 | 30.17 | 30.49 | 30.49 | 0.19% | 7,761 |
| Apr 29, 2025 | 30.35 | 30.55 | 30.32 | 30.43 | 30.43 | 0.25% | 6,415 |
| Apr 28, 2025 | 30.23 | 30.38 | 30.09 | 30.36 | 30.36 | 0.39% | 8,149 |
| Apr 25, 2025 | 30.21 | 30.24 | 29.97 | 30.24 | 30.24 | -0.14% | 9,939 |
| Apr 24, 2025 | 30.07 | 30.28 | 30.00 | 30.28 | 30.28 | 1.50% | 6,065 |
| Apr 23, 2025 | 30.18 | 30.18 | 29.77 | 29.83 | 29.83 | 1.11% | 4,420 |
| Apr 22, 2025 | 29.44 | 29.56 | 29.29 | 29.51 | 29.51 | 2.14% | 3,073 |
| Apr 21, 2025 | 29.05 | 29.11 | 28.70 | 28.89 | 28.89 | -1.30% | 4,559 |
| Apr 17, 2025 | 29.23 | 29.44 | 29.19 | 29.27 | 29.27 | 0.45% | 9,654 |
| 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 |