SHE, 159138 End of Day and Historical Stock Data [E Fund Machinery ETF]

30 Apr 2026

LAST: 1.038	CHANGE: 0.00	OPEN: 1.031	HIGH: 1.060	ASK: 0.000	VOLUME: 14.47M
LAST: 1.038	CHG(%): 0.29	PREV: 1.041	LOW: 1.029	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	1.031	1.060	1.029	1.038	14.47M
29 Apr 26	1.030	1.041	1.030	1.041	12.88M
28 Apr 26	1.009	1.035	1.005	1.033	18.17M
27 Apr 26	1.007	1.015	1.005	1.006	13.47M
24 Apr 26	1.006	1.009	0.997	1.006	13.64M
23 Apr 26	1.004	1.023	1.004	1.010	12.75M
22 Apr 26	1.002	1.012	0.993	1.009	12.12M
21 Apr 26	0.994	1.005	0.991	1.002	8.36M
17 Apr 26	1.009	1.009	0.993	1.002	16.95M
16 Apr 26	1.010	1.018	1.002	1.016	14.28M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.038