SXL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.845 | -0.005 | -0.59% | 0.84 | 0.865 | 0.835 | 89,518 |
May 15 2024 | 0.85 | 0.00 | 0.00% | 0.855 | 0.875 | 0.825 | 3,630,496 |
May 14 2024 | 0.85 | -0.01 | -1.16% | 0.86 | 0.87 | 0.85 | 202,453 |
May 13 2024 | 0.86 | -0.055 | -6.01% | 0.88 | 0.90 | 0.85 | 315,218 |
May 10 2024 | 0.915 | -0.03 | -3.17% | 0.935 | 0.945 | 0.91 | 159,840 |
May 09 2024 | 0.945 | 0.00 | 0.00% | 0.94 | 0.95 | 0.92 | 70,981 |
May 08 2024 | 0.945 | -0.015 | -1.56% | 0.945 | 0.96 | 0.94 | 66,033 |
May 07 2024 | 0.96 | 0.01 | 1.05% | 0.95 | 0.975 | 0.95 | 265,302 |
May 06 2024 | 0.95 | 0.00 | 0.00% | 0.93 | 0.97 | 0.93 | 120,833 |
May 03 2024 | 0.95 | 0.01 | 1.06% | 0.95 | 0.96 | 0.925 | 276,420 |
May 02 2024 | 0.94 | -0.01 | -1.05% | 0.95 | 0.95 | 0.925 | 295,609 |
May 01 2024 | 0.95 | 0.00 | 0.00% | 0.955 | 0.955 | 0.93 | 150,265 |
Apr 30 2024 | 0.95 | 0.00 | 0.00% | 0.93 | 0.96 | 0.93 | 188,585 |
Apr 29 2024 | 0.95 | 0.01 | 1.06% | 0.92 | 0.97 | 0.92 | 438,934 |
Apr 26 2024 | 0.94 | 0.03 | 3.30% | 0.915 | 0.95 | 0.91 | 396,390 |
Apr 24 2024 | 0.91 | 0.005 | 0.55% | 0.915 | 0.92 | 0.90 | 94,176 |
Apr 23 2024 | 0.905 | 0.00 | 0.00% | 0.90 | 0.905 | 0.90 | 16,291 |
Apr 22 2024 | 0.905 | 0.005 | 0.56% | 0.905 | 0.905 | 0.90 | 103,349 |
Apr 19 2024 | 0.90 | -0.015 | -1.64% | 0.91 | 0.91 | 0.90 | 120,568 |
Apr 18 2024 | 0.915 | 0.005 | 0.55% | 0.91 | 0.915 | 0.91 | 144,795 |
Apr 17 2024 | 0.91 | -0.015 | -1.62% | 0.93 | 0.93 | 0.91 | 68,961 |
Apr 16 2024 | 0.925 | 0.01 | 1.09% | 0.915 | 0.925 | 0.91 | 211,646 |
Apr 15 2024 | 0.915 | -0.025 | -2.66% | 0.95 | 0.95 | 0.90 | 326,523 |
Apr 12 2024 | 0.94 | 0.00 | 0.00% | 0.935 | 0.945 | 0.925 | 206,222 |
Apr 11 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.9475 | 0.94 | 77,074 |
Apr 10 2024 | 0.94 | 0.00 | 0.00% | 0.955 | 0.955 | 0.94 | 80,219 |
Apr 09 2024 | 0.94 | 0.005 | 0.53% | 0.94 | 0.95 | 0.935 | 152,629 |
Apr 08 2024 | 0.935 | -0.01 | -1.06% | 0.955 | 0.955 | 0.93 | 234,762 |
Apr 05 2024 | 0.945 | -0.005 | -0.53% | 0.94 | 0.95 | 0.94 | 131,420 |
Apr 04 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.95 | 0.9375 | 92,843 |
Apr 03 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.955 | 0.935 | 238,829 |
Apr 02 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.955 | 0.94 | 106,614 |
Mar 28 2024 | 0.95 | -0.005 | -0.52% | 0.945 | 0.96 | 0.94 | 169,125 |
Mar 27 2024 | 0.955 | 0.02 | 2.14% | 0.935 | 0.955 | 0.93 | 293,153 |
Mar 26 2024 | 0.935 | 0.00 | 0.00% | 0.935 | 0.9425 | 0.90 | 203,658 |
Mar 25 2024 | 0.935 | -0.025 | -2.60% | 0.95 | 0.955 | 0.93 | 364,866 |
Mar 22 2024 | 0.96 | -0.02 | -2.04% | 0.975 | 0.98 | 0.95 | 220,051 |
Mar 21 2024 | 0.98 | 0.00 | 0.00% | 0.975 | 0.985 | 0.975 | 360,291 |
Mar 20 2024 | 0.98 | 0.00 | 0.00% | 0.995 | 0.995 | 0.972 | 261,628 |
Mar 19 2024 | 0.98 | -0.015 | -1.51% | 1.00 | 1.00 | 0.965 | 886,849 |
Mar 18 2024 | 0.995 | 0.04 | 4.19% | 0.955 | 0.995 | 0.94 | 616,699 |
Mar 15 2024 | 0.955 | -0.005 | -0.52% | 0.95 | 0.975 | 0.93 | 1,795,911 |
Mar 14 2024 | 0.96 | -0.02 | -2.04% | 0.975 | 0.985 | 0.95 | 239,613 |
Mar 13 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.99 | 0.96 | 190,027 |
Mar 12 2024 | 0.98 | 0.015 | 1.55% | 0.95 | 0.995 | 0.95 | 676,087 |
Mar 11 2024 | 0.965 | -0.015 | -1.53% | 0.975 | 0.99 | 0.95 | 122,648 |
Mar 08 2024 | 0.98 | 0.00 | 0.00% | 0.985 | 0.99 | 0.97 | 214,380 |
Mar 07 2024 | 0.98 | 0.01 | 1.03% | 0.945 | 0.99 | 0.945 | 237,979 |
Mar 06 2024 | 0.97 | 0.025 | 2.65% | 0.96 | 0.975 | 0.95 | 1,562,263 |
Mar 05 2024 | 0.945 | -0.015 | -1.56% | 0.96 | 0.975 | 0.93 | 243,165 |
Mar 04 2024 | 0.96 | 0.02 | 2.13% | 0.90 | 0.98 | 0.90 | 1,251,144 |
Mar 01 2024 | 0.94 | 0.045 | 5.03% | 0.91 | 0.945 | 0.88 | 611,201 |
Feb 29 2024 | 0.895 | -0.06 | -6.28% | 0.935 | 0.935 | 0.875 | 531,436 |
Feb 28 2024 | 0.955 | -0.01 | -1.04% | 0.96 | 0.975 | 0.945 | 202,319 |
Feb 27 2024 | 0.965 | -0.01 | -1.03% | 0.98 | 0.98 | 0.96 | 369,999 |
Feb 26 2024 | 0.975 | -0.01 | -1.02% | 0.995 | 0.995 | 0.975 | 72,877 |
Feb 23 2024 | 0.985 | -0.01 | -1.01% | 0.985 | 0.995 | 0.98 | 110,881 |
Feb 22 2024 | 0.995 | -0.015 | -1.49% | 1.00 | 1.015 | 0.985 | 193,826 |
Feb 21 2024 | 1.01 | -0.01 | -0.49% | 1.03 | 1.03 | 1.00 | 446,171 |
Feb 20 2024 | 1.015 | 0.00 | 0.50% | 1.035 | 1.035 | 1.015 | 95,550 |
Feb 19 2024 | 1.01 | -0.02 | -1.46% | 1.03 | 1.035 | 1.01 | 24,848 |