Register for real-time alerts, custom portfolio, and market movers
SFUNDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.31 | -0.140 | -5.71% | 2.45 | 2.46 | 2.27 | 151,367.00 |
| Jun 06 2024 | 2.45 | -0.010 | -0.41% | 2.47 | 2.55 | 2.43 | 170,632.00 |
| Jun 05 2024 | 2.46 | 0.070 | 2.93% | 2.37 | 2.62 | 2.36 | 375,422.00 |
| Jun 04 2024 | 2.39 | 0.130 | 5.75% | 2.28 | 2.40 | 2.24 | 212,969.00 |
| Jun 03 2024 | 2.26 | 0.060 | 2.73% | 2.19 | 2.29 | 2.18 | 196,376.00 |
| Jun 02 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.24 | 2.16 | 218,627.00 |
| Jun 01 2024 | 2.20 | 0.080 | 3.77% | 2.13 | 2.27 | 2.12 | 211,104.00 |
| May 31 2024 | 2.12 | -0.040 | -1.85% | 2.16 | 2.20 | 2.11 | 200,386.00 |
| May 30 2024 | 2.16 | -0.070 | -3.14% | 2.23 | 2.28 | 2.15 | 200,438.00 |
| May 29 2024 | 2.23 | -0.080 | -3.46% | 2.30 | 2.35 | 2.23 | 212,111.00 |
| May 28 2024 | 2.31 | -0.090 | -3.75% | 2.40 | 2.44 | 2.30 | 246,002.00 |
| May 27 2024 | 2.40 | -0.010 | -0.41% | 2.41 | 2.50 | 2.38 | 407,034.00 |
| May 26 2024 | 2.41 | -0.050 | -2.03% | 2.45 | 2.49 | 2.40 | 231,045.00 |
| May 25 2024 | 2.46 | 0.060 | 2.50% | 2.40 | 2.48 | 2.39 | 247,519.00 |
| May 24 2024 | 2.40 | -0.050 | -2.04% | 2.45 | 2.51 | 2.36 | 218,867.00 |
| May 23 2024 | 2.45 | -0.050 | -2.00% | 2.50 | 2.66 | 2.40 | 201,303.00 |
| May 22 2024 | 2.50 | -0.120 | -4.58% | 2.61 | 2.63 | 2.49 | 159,523.00 |
| May 21 2024 | 2.62 | 0.040 | 1.55% | 2.59 | 2.77 | 2.52 | 166,804.00 |
| May 20 2024 | 2.58 | 0.230 | 9.79% | 2.34 | 2.59 | 2.28 | 185,002.00 |
| May 19 2024 | 2.35 | -0.020 | -0.84% | 2.36 | 2.40 | 2.32 | 75,381.00 |
| May 18 2024 | 2.37 | 0.050 | 2.16% | 2.34 | 2.40 | 2.33 | 76,603.00 |
| May 17 2024 | 2.32 | 0.100 | 4.50% | 2.22 | 2.37 | 2.21 | 138,323.00 |
| May 16 2024 | 2.22 | -0.080 | -3.48% | 2.32 | 2.34 | 2.19 | 93,156.00 |
| May 15 2024 | 2.30 | 0.110 | 5.02% | 2.20 | 2.35 | 2.18 | 133,742.00 |
| May 14 2024 | 2.19 | -0.210 | -8.75% | 2.40 | 2.42 | 2.18 | 116,519.00 |
| May 13 2024 | 2.40 | -0.030 | -1.23% | 2.44 | 2.46 | 2.37 | 91,316.00 |
| May 12 2024 | 2.43 | -0.050 | -2.02% | 2.50 | 2.52 | 2.42 | 109,721.00 |
| May 11 2024 | 2.48 | 0.010 | 0.40% | 2.47 | 2.53 | 2.45 | 96,661.00 |
| May 10 2024 | 2.47 | -0.100 | -3.89% | 2.57 | 2.59 | 2.44 | 144,486.00 |
| May 09 2024 | 2.57 | -0.030 | -1.15% | 2.61 | 2.65 | 2.50 | 125,025.00 |
| May 08 2024 | 2.60 | -0.030 | -1.14% | 2.63 | 2.65 | 2.56 | 193,592.00 |
| May 07 2024 | 2.63 | -0.030 | -1.13% | 2.66 | 2.70 | 2.60 | 236,176.00 |
| May 06 2024 | 2.66 | 0.020 | 0.76% | 2.65 | 2.71 | 2.56 | 445,690.00 |
| May 05 2024 | 2.64 | -0.020 | -0.75% | 2.66 | 2.71 | 2.59 | 342,581.00 |
| May 04 2024 | 2.66 | 0.050 | 1.92% | 2.60 | 2.70 | 2.58 | 287,807.00 |
| May 03 2024 | 2.61 | 0.150 | 6.10% | 2.46 | 2.66 | 2.44 | 393,493.00 |
| May 02 2024 | 2.46 | -0.040 | -1.60% | 2.50 | 2.52 | 2.36 | 535,669.00 |
| May 01 2024 | 2.50 | -0.120 | -4.58% | 2.61 | 2.64 | 2.37 | 406,609.00 |
| Apr 30 2024 | 2.62 | -0.150 | -5.42% | 2.75 | 2.84 | 2.53 | 457,898.00 |
| Apr 29 2024 | 2.77 | -0.030 | -1.07% | 2.80 | 2.85 | 2.73 | 656,142.00 |
| Apr 28 2024 | 2.80 | 0.020 | 0.72% | 2.77 | 2.92 | 2.74 | 511,911.00 |
| Apr 27 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.98 | 2.71 | 417,491.00 |
| Apr 26 2024 | 2.79 | -0.070 | -2.45% | 2.86 | 2.99 | 2.78 | 354,398.00 |
| Apr 25 2024 | 2.86 | -0.040 | -1.38% | 2.90 | 2.97 | 2.75 | 236,809.00 |
| Apr 24 2024 | 2.90 | -0.050 | -1.69% | 2.94 | 3.06 | 2.83 | 348,012.00 |
| Apr 23 2024 | 2.95 | -0.140 | -4.53% | 3.08 | 3.12 | 2.88 | 328,150.00 |
| Apr 22 2024 | 3.09 | 0.060 | 1.98% | 3.01 | 3.16 | 2.97 | 398,679.00 |
| Apr 21 2024 | 3.03 | 0.010 | 0.33% | 3.02 | 3.25 | 2.96 | 345,764.00 |
| Apr 20 2024 | 3.02 | 0.190 | 6.71% | 2.84 | 3.05 | 2.72 | 341,858.00 |
| Apr 19 2024 | 2.83 | 0.040 | 1.43% | 2.82 | 2.96 | 2.59 | 399,100.00 |
| Apr 18 2024 | 2.79 | -0.080 | -2.79% | 2.87 | 3.07 | 2.73 | 346,545.00 |
| Apr 17 2024 | 2.87 | -0.120 | -4.01% | 2.99 | 3.05 | 2.80 | 373,688.00 |
| Apr 16 2024 | 2.99 | -0.160 | -5.08% | 3.15 | 3.16 | 2.87 | 378,493.00 |
| Apr 15 2024 | 3.15 | -0.110 | -3.37% | 3.25 | 3.41 | 3.10 | 597,202.00 |
| Apr 14 2024 | 3.26 | 0.060 | 1.87% | 3.20 | 3.29 | 3.01 | 309,817.00 |
| Apr 13 2024 | 3.20 | -0.250 | -7.25% | 3.46 | 3.64 | 2.96 | 349,379.00 |
| Apr 12 2024 | 3.45 | -0.370 | -9.69% | 3.83 | 3.94 | 3.21 | 298,479.00 |
| Apr 11 2024 | 3.82 | -0.060 | -1.55% | 3.90 | 3.94 | 3.76 | 174,645.00 |
| Apr 10 2024 | 3.88 | 0.040 | 1.04% | 3.84 | 3.93 | 3.70 | 308,220.00 |
| Apr 09 2024 | 3.84 | -0.110 | -2.78% | 3.94 | 4.19 | 3.80 | 292,714.00 |
| Apr 08 2024 | 3.95 | 0.040 | 1.02% | 3.93 | 4.03 | 3.82 | 427,447.00 |
| Apr 07 2024 | 3.91 | -0.010 | -0.26% | 3.91 | 3.97 | 3.86 | 303,112.00 |
| Apr 06 2024 | 3.92 | -0.040 | -1.01% | 3.97 | 4.02 | 3.82 | 261,150.00 |
| Apr 05 2024 | 3.96 | -0.130 | -3.18% | 4.11 | 4.50 | 3.94 | 291,081.00 |
| Apr 04 2024 | 4.09 | 0.080 | 2.00% | 4.00 | 4.23 | 3.96 | 273,583.00 |
| Apr 03 2024 | 4.01 | 0.090 | 2.30% | 3.92 | 4.07 | 3.84 | 278,962.00 |
| Apr 02 2024 | 3.92 | -0.200 | -4.85% | 4.12 | 4.13 | 3.88 | 298,131.00 |
| Apr 01 2024 | 4.12 | -0.360 | -8.04% | 4.51 | 4.54 | 4.09 | 210,406.00 |
| Mar 31 2024 | 4.48 | 0.160 | 3.70% | 4.32 | 4.58 | 4.32 | 240,055.00 |
| Mar 30 2024 | 4.32 | -0.120 | -2.70% | 4.44 | 4.52 | 4.14 | 218,292.00 |
| Mar 29 2024 | 4.44 | 0.020 | 0.45% | 4.43 | 4.64 | 4.36 | 234,077.00 |
| Mar 28 2024 | 4.42 | -0.020 | -0.45% | 4.44 | 4.53 | 4.20 | 228,990.00 |
| Mar 27 2024 | 4.44 | -0.170 | -3.69% | 4.60 | 4.71 | 4.24 | 285,762.00 |
| Mar 26 2024 | 4.61 | -0.300 | -6.11% | 4.88 | 5.00 | 4.34 | 311,726.00 |
| Mar 25 2024 | 4.91 | 0.030 | 0.61% | 4.83 | 5.01 | 4.78 | 306,807.00 |
| Mar 24 2024 | 4.88 | 0.260 | 5.63% | 4.59 | 4.88 | 4.56 | 234,049.00 |
| Mar 23 2024 | 4.62 | 0.00 | 0.00% | 4.69 | 4.96 | 4.52 | 260,499.00 |
| Mar 22 2024 | 4.62 | -0.140 | -2.94% | 4.75 | 5.00 | 4.56 | 250,365.00 |
| Mar 21 2024 | 4.76 | -0.070 | -1.45% | 4.84 | 4.91 | 4.63 | 266,068.00 |
| Mar 20 2024 | 4.83 | 0.600 | 14.18% | 4.22 | 4.97 | 4.09 | 379,922.00 |
| Mar 19 2024 | 4.23 | -0.330 | -7.24% | 4.54 | 4.61 | 3.95 | 375,755.00 |
| Mar 18 2024 | 4.56 | -0.230 | -4.80% | 4.83 | 4.91 | 4.49 | 264,673.00 |
| Mar 17 2024 | 4.79 | 0.190 | 4.13% | 4.61 | 4.97 | 4.51 | 344,088.00 |
| Mar 16 2024 | 4.60 | -0.700 | -13.21% | 5.37 | 5.45 | 4.56 | 347,579.00 |
| Mar 15 2024 | 5.30 | 0.110 | 2.12% | 5.20 | 5.34 | 4.60 | 449,651.00 |
| Mar 14 2024 | 5.19 | -0.290 | -5.29% | 5.51 | 5.53 | 4.87 | 217,432.00 |
| Mar 13 2024 | 5.48 | 0.750 | 15.86% | 4.71 | 5.49 | 4.69 | 267,486.00 |
| Mar 12 2024 | 4.73 | 0.150 | 3.28% | 4.58 | 4.88 | 4.58 | 319,892.00 |
| Mar 11 2024 | 4.58 | 0.170 | 3.85% | 4.43 | 4.69 | 4.29 | 266,760.00 |
| Mar 10 2024 | 4.41 | 0.030 | 0.68% | 4.38 | 4.53 | 4.25 | 309,595.00 |
| Mar 09 2024 | 4.38 | 0.040 | 0.92% | 4.34 | 4.52 | 4.28 | 271,656.00 |
