Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SXLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 31.369 | 0.06 | 0.18% | 31.275 | 31.369 | 31.188 | 610 |
| Jun 13 2024 | 31.313 | -0.42 | -1.31% | 31.32 | 31.352 | 31.212 | 1,029 |
| Jun 12 2024 | 31.73 | -0.01 | -0.03% | 31.942 | 32.041 | 31.73 | 3,197 |
| Jun 11 2024 | 31.741 | -0.27 | -0.84% | 31.871 | 31.871 | 31.714 | 661 |
| Jun 10 2024 | 32.01 | 0.28 | 0.88% | 31.721 | 32.01 | 31.721 | 1,514 |
| Jun 07 2024 | 31.73 | 0.48 | 1.55% | 31.364 | 31.73 | 31.301 | 244 |
| Jun 06 2024 | 31.246 | 0.03 | 0.10% | 31.32 | 31.38 | 31.233 | 1,085 |
| Jun 05 2024 | 31.216 | 0.27 | 0.89% | 31.296 | 31.296 | 31.216 | 140 |
| Jun 04 2024 | 30.942 | -1.57 | -4.83% | 31.361 | 31.40 | 30.942 | 11,068 |
| Jun 03 2024 | 32.511 | 0.54 | 1.68% | 32.498 | 32.592 | 32.498 | 1,496 |
| May 31 2024 | 31.974 | 0.20 | 0.63% | 31.733 | 31.985 | 31.419 | 25,840 |
| May 30 2024 | 31.774 | -0.02 | -0.06% | 31.792 | 31.812 | 31.749 | 6,177 |
| May 29 2024 | 31.792 | -0.19 | -0.60% | 32.247 | 32.255 | 31.792 | 18,284 |
| May 28 2024 | 31.985 | 0.18 | 0.58% | 31.804 | 31.985 | 31.804 | 88 |
| May 27 2024 | 31.802 | -0.15 | -0.47% | 31.882 | 31.942 | 31.736 | 485 |
| May 24 2024 | 31.953 | -0.14 | -0.42% | 31.892 | 32.136 | 31.838 | 120 |
| May 23 2024 | 32.088 | -0.26 | -0.81% | 32.167 | 32.288 | 32.088 | 1,143 |
| May 22 2024 | 32.35 | -0.55 | -1.66% | 32.554 | 32.691 | 32.35 | 350 |
| May 21 2024 | 32.895 | -0.02 | -0.07% | 32.747 | 32.895 | 32.747 | 861 |
| May 20 2024 | 32.919 | 0.22 | 0.68% | 32.982 | 33.118 | 32.919 | 1,461 |
| May 17 2024 | 32.696 | -0.05 | -0.16% | 32.623 | 32.706 | 32.623 | 34 |
| May 16 2024 | 32.75 | 0.49 | 1.52% | 32.63 | 32.75 | 32.352 | 5,954 |
| May 15 2024 | 32.261 | -0.22 | -0.67% | 32.79 | 32.822 | 32.186 | 578 |
| May 14 2024 | 32.478 | -0.34 | -1.03% | 32.775 | 32.869 | 32.478 | 584 |
| May 13 2024 | 32.815 | -0.34 | -1.01% | 32.876 | 32.988 | 32.775 | 60 |
| May 10 2024 | 33.151 | 0.27 | 0.82% | 33.151 | 33.201 | 33.151 | 38 |
| May 09 2024 | 32.881 | 0.02 | 0.06% | 32.72 | 32.928 | 32.72 | 19 |
| May 08 2024 | 32.86 | 0.05 | 0.15% | 32.588 | 32.86 | 32.469 | 238 |
| May 07 2024 | 32.811 | -0.09 | -0.26% | 32.863 | 32.892 | 32.74 | 148 |
| May 06 2024 | 32.897 | 0.70 | 2.19% | 32.616 | 32.934 | 32.594 | 734 |
| May 03 2024 | 32.193 | -0.55 | -1.67% | 32.797 | 32.797 | 32.193 | 2,712 |
| May 02 2024 | 32.74 | -0.79 | -2.36% | 32.584 | 32.76 | 32.584 | 1,142 |
| Apr 30 2024 | 33.53 | -0.18 | -0.53% | 33.933 | 33.954 | 33.50 | 129 |
| Apr 29 2024 | 33.71 | -0.07 | -0.20% | 33.696 | 33.731 | 33.696 | 4,140 |
| Apr 26 2024 | 33.778 | 0.00 | -0.01% | 33.98 | 34.095 | 33.778 | 35,146 |
| Apr 25 2024 | 33.78 | 0.03 | 0.09% | 33.987 | 34.00 | 33.78 | 65 |
| Apr 24 2024 | 33.749 | 0.03 | 0.09% | 33.852 | 33.883 | 33.749 | 1,399 |
| Apr 23 2024 | 33.717 | 0.35 | 1.06% | 33.947 | 33.947 | 33.59 | 1,002 |
| Apr 22 2024 | 33.362 | -0.39 | -1.14% | 33.524 | 33.632 | 33.32 | 2,504 |
| Apr 19 2024 | 33.748 | 0.47 | 1.41% | 33.309 | 33.748 | 33.274 | 479 |
| Apr 18 2024 | 33.28 | -0.43 | -1.29% | 33.33 | 33.33 | 33.151 | 594 |
| Apr 17 2024 | 33.714 | 0.28 | 0.85% | 33.523 | 33.714 | 33.39 | 612 |
| Apr 16 2024 | 33.431 | -0.68 | -2.00% | 33.851 | 33.851 | 33.431 | 2,389 |
| Apr 15 2024 | 34.113 | -0.81 | -2.31% | 34.187 | 34.30 | 34.01 | 1,431 |
| Apr 12 2024 | 34.92 | 0.81 | 2.38% | 34.557 | 35.02 | 34.557 | 8,593 |
| Apr 11 2024 | 34.108 | -0.33 | -0.95% | 34.463 | 34.511 | 34.067 | 1,866 |
| Apr 10 2024 | 34.434 | 0.67 | 1.98% | 34.002 | 34.434 | 33.966 | 529 |
| Apr 09 2024 | 33.764 | -0.24 | -0.69% | 33.99 | 33.996 | 33.764 | 1,859 |
| Apr 08 2024 | 34.00 | -0.06 | -0.16% | 34.094 | 34.166 | 33.969 | 751 |
| Apr 05 2024 | 34.056 | 0.19 | 0.55% | 34.018 | 34.067 | 33.873 | 1,491 |
| Apr 04 2024 | 33.87 | -0.02 | -0.05% | 33.955 | 33.955 | 33.70 | 2,950 |
| Apr 03 2024 | 33.887 | 0.27 | 0.82% | 33.881 | 33.959 | 33.678 | 2,160 |
| Apr 02 2024 | 33.613 | 0.73 | 2.21% | 33.40 | 33.839 | 33.40 | 3,068 |
| Mar 28 2024 | 32.886 | 0.54 | 1.66% | 32.704 | 32.886 | 32.704 | 363 |
| Mar 27 2024 | 32.35 | 0.01 | 0.03% | 32.341 | 32.35 | 32.266 | 539 |
| Mar 26 2024 | 32.34 | -0.22 | -0.67% | 32.508 | 32.509 | 32.34 | 130 |
| Mar 25 2024 | 32.557 | 0.33 | 1.02% | 32.256 | 32.715 | 32.256 | 1,506 |
| Mar 22 2024 | 32.228 | 0.20 | 0.63% | 32.256 | 32.36 | 32.228 | 1,140 |
| Mar 21 2024 | 32.025 | 0.13 | 0.42% | 31.943 | 32.027 | 31.805 | 460 |
| Mar 20 2024 | 31.89 | -0.17 | -0.55% | 31.99 | 32.099 | 31.89 | 220 |
| Mar 19 2024 | 32.065 | 0.38 | 1.21% | 31.738 | 32.065 | 31.68 | 4,023 |
