Register to chat with like-minded investors on our interactive forums.
SHRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 8.08 | -0.04 | -0.49% | 8.08 | 8.08 | 8.08 | 63 |
| May 13 2024 | 8.12 | -0.01 | -0.06% | 8.1334 | 8.1399 | 8.12 | 953 |
| May 10 2024 | 8.1252 | 0.02 | 0.19% | 8.12 | 8.1252 | 8.09 | 158 |
| May 09 2024 | 8.11 | -0.03 | -0.37% | 8.13 | 8.13 | 8.11 | 19,843 |
| May 08 2024 | 8.14 | 0.02 | 0.25% | 8.1673 | 8.1673 | 8.12 | 39,316 |
| May 07 2024 | 8.12 | -0.03 | -0.31% | 8.1709 | 8.1709 | 8.12 | 1,463 |
| May 06 2024 | 8.145 | -0.05 | -0.65% | 8.1822 | 8.1822 | 8.14 | 5,107 |
| May 03 2024 | 8.1986 | -0.06 | -0.74% | 8.23 | 8.23 | 8.1986 | 102 |
| May 02 2024 | 8.2599 | 0.00 | 0.00% | 8.26 | 8.32 | 8.23 | 8,262 |
| May 01 2024 | 8.26 | 0.02 | 0.28% | 8.2843 | 8.2843 | 8.19 | 10,026 |
| Apr 30 2024 | 8.2371 | 0.03 | 0.33% | 8.20 | 8.244 | 8.16 | 23,701 |
| Apr 29 2024 | 8.21 | 0.02 | 0.18% | 8.19 | 8.21 | 8.19 | 418 |
| Apr 26 2024 | 8.195 | 0.02 | 0.24% | 8.195 | 8.195 | 8.195 | 31 |
| Apr 25 2024 | 8.175 | -0.05 | -0.61% | 8.2028 | 8.26 | 8.13 | 39,039 |
| Apr 24 2024 | 8.225 | -0.09 | -1.02% | 8.295 | 8.295 | 8.225 | 2,439 |
| Apr 23 2024 | 8.31 | -0.06 | -0.66% | 8.36 | 8.36 | 8.29 | 5,689 |
| Apr 22 2024 | 8.3654 | -0.01 | -0.11% | 8.39 | 8.41 | 8.32 | 11,119 |
| Apr 19 2024 | 8.375 | 0.04 | 0.54% | 8.36 | 8.375 | 8.31 | 34,716 |
| Apr 18 2024 | 8.33 | -0.01 | -0.06% | 8.31 | 8.38 | 8.31 | 48,996 |
| Apr 17 2024 | 8.335 | 0.02 | 0.18% | 8.3089 | 8.34 | 8.29 | 11,802 |
| Apr 16 2024 | 8.32 | 0.03 | 0.30% | 8.32 | 8.3276 | 8.31 | 6,015 |
| Apr 15 2024 | 8.295 | 0.04 | 0.48% | 8.26 | 8.32 | 8.24 | 37,521 |
| Apr 12 2024 | 8.255 | 0.10 | 1.23% | 8.23 | 8.255 | 8.23 | 2,203 |
| Apr 11 2024 | 8.155 | -0.02 | -0.18% | 8.13 | 8.155 | 8.13 | 6,708 |
| Apr 10 2024 | 8.17 | 0.02 | 0.30% | 8.16 | 8.2156 | 8.12 | 20,092 |
| Apr 09 2024 | 8.1457 | -0.08 | -1.02% | 8.23 | 8.23 | 8.13 | 5,731 |
| Apr 08 2024 | 8.23 | -0.02 | -0.27% | 8.26 | 8.26 | 8.23 | 317 |
| Apr 05 2024 | 8.252 | -0.04 | -0.46% | 8.26 | 8.26 | 8.24 | 9,111 |
| Apr 04 2024 | 8.29 | 0.05 | 0.61% | 8.26 | 8.29 | 8.26 | 15,451 |
| Apr 03 2024 | 8.24 | 0.05 | 0.61% | 8.19 | 8.27 | 8.19 | 5,980 |
| Apr 02 2024 | 8.19 | 0.08 | 0.96% | 8.1738 | 8.24 | 8.16 | 43,927 |
| Apr 01 2024 | 8.112 | 0.01 | 0.09% | 8.1376 | 8.16 | 8.10 | 357,319 |
| Mar 28 2024 | 8.105 | -0.03 | -0.31% | 8.15 | 8.15 | 8.07 | 14,640 |
| Mar 27 2024 | 8.13 | -0.06 | -0.73% | 8.20 | 8.20 | 8.13 | 240 |
| Mar 26 2024 | 8.19 | 0.03 | 0.37% | 8.19 | 8.19 | 8.19 | 56 |
| Mar 25 2024 | 8.16 | 0.04 | 0.49% | 8.11 | 8.18 | 8.11 | 3,662 |
| Mar 22 2024 | 8.12 | 0.03 | 0.37% | 8.10 | 8.12 | 8.09 | 14,200 |
| Mar 21 2024 | 8.09 | -0.03 | -0.31% | 8.0999 | 8.0999 | 8.08 | 658 |
| Mar 20 2024 | 8.115 | -0.02 | -0.18% | 8.1361 | 8.155 | 8.091 | 32,803 |
| Mar 19 2024 | 8.13 | 0.07 | 0.87% | 8.165 | 8.176 | 8.095 | 29,429 |
| Mar 18 2024 | 8.06 | 0.00 | 0.00% | 8.07 | 8.09 | 8.05 | 11,887 |
| Mar 15 2024 | 8.06 | -0.03 | -0.37% | 8.09 | 8.0902 | 8.06 | 2,939 |
| Mar 14 2024 | 8.09 | 0.10 | 1.25% | 8.0332 | 8.16 | 8.0332 | 15,271 |
| Mar 13 2024 | 7.99 | 0.05 | 0.63% | 7.9505 | 8.00 | 7.95 | 18,914 |
| Mar 12 2024 | 7.94 | -0.02 | -0.25% | 7.96 | 7.96 | 7.94 | 247 |
| Mar 11 2024 | 7.96 | 0.06 | 0.76% | 7.9605 | 7.99 | 7.94 | 15,733 |
| Mar 08 2024 | 7.90 | 0.03 | 0.32% | 7.8501 | 7.94 | 7.8501 | 12,636 |
| Mar 07 2024 | 7.875 | -0.04 | -0.44% | 7.95 | 7.95 | 7.87 | 3,059 |
| Mar 06 2024 | 7.91 | -0.07 | -0.88% | 7.9513 | 7.9513 | 7.91 | 13,120 |
| Mar 05 2024 | 7.9799 | 0.05 | 0.69% | 7.9846 | 7.9989 | 7.96 | 4,025 |
| Mar 04 2024 | 7.9249 | -0.01 | -0.13% | 7.914 | 7.9599 | 7.86 | 6,724 |
| Mar 01 2024 | 7.935 | -0.07 | -0.91% | 7.92 | 7.935 | 7.90 | 1,980 |
| Feb 29 2024 | 8.008 | -0.10 | -1.26% | 8.055 | 8.06 | 8.00 | 10,537 |
| Feb 28 2024 | 8.1099 | 0.07 | 0.82% | 8.075 | 8.14 | 8.075 | 29,802 |
| Feb 27 2024 | 8.0442 | 0.00 | -0.03% | 8.06 | 8.0615 | 8.01 | 14,929 |
| Feb 26 2024 | 8.0469 | 0.01 | 0.09% | 8.08 | 8.08 | 8.02 | 9,901 |
| Feb 23 2024 | 8.04 | 0.01 | 0.19% | 8.01 | 8.05 | 8.01 | 6,399 |
| Feb 22 2024 | 8.025 | -0.11 | -1.35% | 8.11 | 8.11 | 8.02 | 415 |
| Feb 21 2024 | 8.1352 | 0.08 | 0.93% | 8.1699 | 8.1699 | 8.12 | 25,327 |
| Feb 20 2024 | 8.0599 | 0.03 | 0.43% | 8.05 | 8.08 | 8.0499 | 16,069 |
| Feb 16 2024 | 8.025 | -0.04 | -0.49% | 8.05 | 8.05 | 8.00 | 17,466 |
| Feb 15 2024 | 8.0649 | -0.06 | -0.71% | 8.08 | 8.0945 | 8.04 | 9,757 |
