SHE, 159327 End of Day and Historical Stock Data [CHIP DEVICE ETF]

28 Sep 2026

LAST: 1.075	CHANGE: 0.05	OPEN: 1.129	HIGH: 1.129	ASK: 0.000	VOLUME: 127.69M
LAST: 1.075	CHG(%): 4.44	PREV: 1.125	LOW: 1.070	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
28 Sep 26	1.129	1.129	1.070	1.075	127.69M
24 Sep 26	1.151	1.151	1.123	1.125	87.58M
23 Sep 26	1.154	1.158	1.141	1.152	116.91M
22 Sep 26	1.154	1.184	1.139	1.147	206.56M
21 Sep 26	1.154	1.182	1.153	1.161	200.42M
18 Sep 26	1.135	1.182	1.135	1.168	170.92M
17 Sep 26	1.114	1.147	1.114	1.130	149.17M
16 Sep 26	1.070	1.140	1.070	1.131	179.52M
15 Sep 26	1.051	1.092	1.028	1.073	167.83M
14 Sep 26	1.051	1.051	1.021	1.039	87.88M

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:

1.075