SHE, 159181 End of Day and Historical Stock Data [E Fund Oil&Gas ETF]

28 Sep 2026

LAST: 0.8690	CHANGE: 0.01	OPEN: 0.8710	HIGH: 0.8750	ASK: 0.0000	VOLUME: 21.57M
LAST: 0.8690	CHG(%): 0.57	PREV: 0.8740	LOW: 0.8620	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
28 Sep 26	0.8710	0.8750	0.8620	0.8690	21.57M
24 Sep 26	0.8770	0.8770	0.8660	0.8740	41.39M
23 Sep 26	0.8730	0.8810	0.8660	0.8740	6.58M
22 Sep 26	0.8790	0.8920	0.8790	0.8840	6.78M
21 Sep 26	0.8730	0.8970	0.8720	0.8970	4.38M
18 Sep 26	0.8800	0.8800	0.8630	0.8780	11.2M
17 Sep 26	0.8790	0.8790	0.8610	0.8750	6.99M
16 Sep 26	0.8890	0.8890	0.8690	0.8770	4.8M
15 Sep 26	0.8890	0.8890	0.8770	0.8810	11.43M
14 Sep 26	0.9110	0.9110	0.8800	0.8830	8.93M

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:

0.8690