LeaderShares Equity Skew ETF (SQEW)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.93

+0.06

(+0.18%)

At close: 03:59PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	32.93	33.19	32.90	32.93	32.93	12,000
27 June 2024	32.84	32.87	32.78	32.87	32.87	10,000
26 June 2024	32.65	32.83	32.65	32.83	32.83	10,100
25 June 2024	32.88	32.88	32.71	32.80	32.80	10,900
24 June 2024	32.75	33.03	32.75	32.86	32.86	26,100
21 June 2024	32.83	32.83	32.73	32.80	32.80	7,800
20 June 2024	32.92	32.92	32.74	32.81	32.81	10,000
18 June 2024	32.84	32.95	32.84	32.91	32.91	15,500
17 June 2024	32.67	32.87	32.67	32.85	32.85	6,900
14 June 2024	32.58	32.58	32.41	32.56	32.56	4,700
13 June 2024	32.99	32.99	32.60	32.81	32.81	7,900
12 June 2024	33.11	33.12	32.86	32.96	32.96	5,400
11 June 2024	32.31	32.54	32.31	32.50	32.50	5,000
10 June 2024	32.45	32.50	32.44	32.49	32.49	5,400
07 June 2024	32.59	32.64	32.57	32.58	32.58	9,500
06 June 2024	32.76	32.79	32.67	32.73	32.73	7,500
05 June 2024	32.64	32.83	32.48	32.83	32.83	18,700
04 June 2024	32.49	32.55	32.36	32.48	32.48	7,600
03 June 2024	32.83	32.83	32.50	32.64	32.64	6,100
31 May 2024	32.44	32.65	32.38	32.65	32.65	4,000
30 May 2024	32.42	32.47	32.34	32.38	32.38	8,500
29 May 2024	32.26	32.38	32.26	32.27	32.27	7,400
28 May 2024	32.76	32.76	32.48	32.60	32.60	10,600
24 May 2024	32.65	32.65	32.61	32.65	32.65	3,300
23 May 2024	32.64	32.72	32.31	32.39	32.39	10,600
22 May 2024	32.86	32.89	32.66	32.75	32.75	11,500
21 May 2024	32.88	32.92	32.84	32.92	32.92	9,000
20 May 2024	33.00	33.00	32.87	32.87	32.87	2,600
17 May 2024	32.88	32.94	32.84	32.90	32.90	8,300
16 May 2024	32.96	32.99	32.91	32.94	32.94	7,200
15 May 2024	32.90	32.99	32.89	32.99	32.99	7,500
14 May 2024	32.67	32.75	32.60	32.75	32.75	10,500
13 May 2024	32.58	32.64	32.48	32.48	32.48	5,200
10 May 2024	32.50	32.50	32.35	32.45	32.45	7,600
09 May 2024	32.29	32.47	32.28	32.47	32.47	6,400
08 May 2024	32.12	32.22	32.12	32.22	32.22	15,200
07 May 2024	32.33	32.39	32.24	32.24	32.24	11,900
06 May 2024	31.97	32.19	31.97	32.19	32.19	5,000
03 May 2024	31.84	31.91	31.84	31.88	31.88	17,000
02 May 2024	31.38	31.56	31.26	31.53	31.53	6,800
01 May 2024	31.24	31.49	31.12	31.17	31.17	11,900
30 Apr 2024	31.53	31.53	31.18	31.18	31.18	7,200
29 Apr 2024	31.67	31.73	31.61	31.70	31.70	6,700
26 Apr 2024	31.57	31.64	31.56	31.56	31.56	2,300
25 Apr 2024	31.07	31.28	31.07	31.27	31.27	8,200
24 Apr 2024	31.27	31.43	31.26	31.43	31.43	5,500
23 Apr 2024	31.25	31.53	31.25	31.48	31.48	4,600
22 Apr 2024	30.90	31.13	30.90	30.99	30.99	5,100
19 Apr 2024	30.44	30.92	30.44	30.73	30.73	5,600
18 Apr 2024	30.57	31.04	30.57	30.78	30.78	17,300
17 Apr 2024	31.19	31.24	30.73	30.75	30.75	17,900
16 Apr 2024	31.01	31.12	30.91	31.05	31.05	7,000
15 Apr 2024	31.67	31.72	31.06	31.16	31.16	16,100
12 Apr 2024	31.80	31.80	31.36	31.42	31.42	27,000
11 Apr 2024	31.90	32.00	31.66	31.97	31.97	8,200
10 Apr 2024	31.85	31.90	31.62	31.78	31.78	13,900
09 Apr 2024	32.44	32.44	32.21	32.36	32.36	7,500
08 Apr 2024	32.26	32.30	32.26	32.26	32.26	11,900
05 Apr 2024	31.91	32.27	31.91	32.14	32.14	14,200
04 Apr 2024	32.54	32.58	31.92	31.96	31.96	7,100
03 Apr 2024	32.07	32.34	32.07	32.27	32.27	12,200
02 Apr 2024	32.34	32.34	31.97	32.07	32.07	16,700
01 Apr 2024	32.77	32.77	32.45	32.46	32.46	31,900
28 Mar 2024	32.80	32.82	32.75	32.82	32.82	8,100
27 Mar 2024	32.41	32.63	32.41	32.63	32.63	13,100
26 Mar 2024	32.28	32.28	32.13	32.13	32.13	6,600
25 Mar 2024	32.20	32.32	32.20	32.20	32.20	7,200
22 Mar 2024	32.44	32.44	32.27	32.28	32.28	8,800
21 Mar 2024	32.41	32.61	32.41	32.51	32.51	20,500
20 Mar 2024	31.84	32.29	31.84	32.25	32.25	10,600
19 Mar 2024	31.68	31.89	31.62	31.89	31.89	14,000
18 Mar 2024	31.86	31.86	31.57	31.57	31.57	8,100
15 Mar 2024	31.62	31.76	31.55	31.66	31.66	27,100
14 Mar 2024	32.02	32.02	31.58	31.71	31.71	4,200
13 Mar 2024	31.99	32.09	31.97	32.02	32.02	9,500
12 Mar 2024	32.01	32.06	31.99	32.01	32.01	4,500
11 Mar 2024	32.03	32.03	31.84	31.93	31.93	6,200
08 Mar 2024	32.15	32.28	31.99	31.99	31.99	5,900
07 Mar 2024	32.04	32.08	32.00	32.05	32.05	15,400
06 Mar 2024	31.84	31.91	31.75	31.82	31.82	11,700
05 Mar 2024	31.77	31.82	31.64	31.68	31.68	8,900
04 Mar 2024	31.99	31.99	31.83	31.83	31.83	3,300
01 Mar 2024	31.76	31.95	31.63	31.92	31.92	5,700
29 Feb 2024	31.76	31.81	31.69	31.81	31.81	9,700
28 Feb 2024	31.64	31.76	31.59	31.61	31.61	8,800
27 Feb 2024	31.74	31.80	31.71	31.79	31.79	4,300
26 Feb 2024	31.72	31.72	31.61	31.65	31.65	13,100
23 Feb 2024	31.65	31.81	31.65	31.69	31.69	6,500
22 Feb 2024	31.58	31.70	31.45	31.64	31.64	18,200
21 Feb 2024	31.27	31.34	31.19	31.34	31.34	12,000
20 Feb 2024	31.43	31.48	31.33	31.35	31.35	27,900
16 Feb 2024	31.59	31.79	31.54	31.54	31.54	14,400
15 Feb 2024	31.40	31.79	31.40	31.74	31.74	10,300
14 Feb 2024	31.10	31.30	30.98	31.26	31.26	11,300
13 Feb 2024	31.06	31.09	30.81	30.82	30.82	13,000
12 Feb 2024	31.50	31.72	31.50	31.59	31.59	10,700
09 Feb 2024	31.09	31.31	31.08	31.29	31.29	10,100
08 Feb 2024	30.98	31.14	30.87	31.08	31.08	17,200
07 Feb 2024	30.95	31.00	30.89	30.90	30.90	33,000
06 Feb 2024	30.79	30.92	30.65	30.92	30.92	45,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

AUD/USD0.6670+0.0019(+0.29%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD92,494.20+1,435.15(+1.58%)

LeaderShares Equity Skew ETF (SQEW)

ALL ORDS
8,013.80
+11.00(+0.14%)

AUD/USD
0.6670
+0.0019(+0.29%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
92,494.20
+1,435.15(+1.58%)