Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EWSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.946 | -0.12 | -1.93% | 6.00 | 6.0185 | 5.9435 | 1,593,299 |
| Jul 18 2024 | 6.063 | 0.00 | -0.03% | 6.055 | 6.10 | 6.0415 | 1,707,479 |
| Jul 17 2024 | 6.065 | 0.03 | 0.46% | 6.084 | 6.089 | 6.0395 | 2,445,155 |
| Jul 16 2024 | 6.037 | 0.06 | 0.94% | 5.964 | 6.0405 | 5.9615 | 133,553 |
| Jul 15 2024 | 5.981 | 0.01 | 0.13% | 6.014 | 6.0205 | 5.928 | 60,183 |
| Jul 12 2024 | 5.973 | 0.06 | 1.04% | 5.935 | 5.973 | 5.916 | 142,928 |
| Jul 11 2024 | 5.9115 | 0.11 | 1.90% | 5.88 | 5.919 | 5.877 | 149,661 |
| Jul 10 2024 | 5.8015 | 0.01 | 0.25% | 5.795 | 5.813 | 5.752 | 17,248 |
| Jul 09 2024 | 5.787 | -0.01 | -0.14% | 5.805 | 5.8655 | 5.706 | 8,742 |
| Jul 08 2024 | 5.795 | 0.03 | 0.49% | 5.785 | 5.8205 | 5.7755 | 163,366 |
| Jul 05 2024 | 5.767 | -0.03 | -0.45% | 5.805 | 5.805 | 5.7545 | 153,455 |
| Jul 04 2024 | 5.793 | 0.00 | 0.00% | 5.805 | 5.814 | 5.784 | 22,694 |
| Jul 03 2024 | 5.793 | 0.02 | 0.39% | 5.79 | 5.8145 | 5.785 | 105,840 |
| Jul 02 2024 | 5.7705 | 0.00 | -0.07% | 5.758 | 5.7885 | 5.737 | 123,431 |
| Jul 01 2024 | 5.7745 | -0.05 | -0.78% | 5.821 | 5.8325 | 5.7605 | 2,252 |
| Jun 28 2024 | 5.82 | 0.02 | 0.41% | 5.828 | 5.8525 | 5.752 | 32,036 |
| Jun 27 2024 | 5.796 | 0.01 | 0.17% | 5.81 | 5.81 | 5.7865 | 60,518 |
| Jun 26 2024 | 5.786 | -0.03 | -0.58% | 5.823 | 5.8665 | 5.6945 | 16,040 |
| Jun 25 2024 | 5.82 | -0.06 | -1.04% | 5.861 | 5.8655 | 5.8175 | 30,026 |
| Jun 24 2024 | 5.881 | 0.06 | 1.08% | 5.851 | 5.8905 | 5.8265 | 2,524 |
| Jun 21 2024 | 5.818 | -0.01 | -0.15% | 5.825 | 5.931 | 5.80 | 17,680 |
| Jun 20 2024 | 5.827 | 0.02 | 0.29% | 5.822 | 5.8445 | 5.814 | 27,389 |
| Jun 19 2024 | 5.81 | -0.01 | -0.10% | 5.815 | 5.8165 | 5.803 | 6,932 |
| Jun 18 2024 | 5.816 | 0.05 | 0.81% | 5.80 | 5.8365 | 5.7865 | 211,874 |
| Jun 17 2024 | 5.769 | 0.02 | 0.28% | 5.77 | 5.7765 | 5.743 | 11,345 |
| Jun 14 2024 | 5.753 | -0.03 | -0.54% | 5.786 | 5.79 | 5.73 | 53,799 |
| Jun 13 2024 | 5.784 | -0.06 | -0.99% | 5.81 | 5.83 | 5.7655 | 6,733 |
| Jun 12 2024 | 5.842 | 0.06 | 1.07% | 5.797 | 5.9135 | 5.7885 | 919,644 |
| Jun 11 2024 | 5.78 | -0.01 | -0.19% | 5.823 | 5.823 | 5.753 | 5,191 |
| Jun 10 2024 | 5.791 | -0.02 | -0.34% | 5.784 | 5.7955 | 5.7625 | 20,718 |
| Jun 07 2024 | 5.811 | -0.01 | -0.24% | 5.791 | 5.891 | 5.7775 | 34,162 |
| Jun 06 2024 | 5.825 | 0.02 | 0.28% | 5.824 | 5.877 | 5.8105 | 4,776 |
| Jun 05 2024 | 5.809 | 0.03 | 0.54% | 5.796 | 5.8135 | 5.7735 | 7,342 |
| Jun 04 2024 | 5.778 | -0.02 | -0.40% | 5.799 | 5.81 | 5.768 | 85,687 |
| Jun 03 2024 | 5.801 | 0.04 | 0.61% | 5.857 | 5.8685 | 5.7985 | 40,102 |
| May 31 2024 | 5.766 | 0.00 | 0.09% | 5.757 | 5.7975 | 5.747 | 32,025 |
| May 30 2024 | 5.761 | 0.02 | 0.32% | 5.728 | 5.762 | 5.714 | 32,136 |
| May 29 2024 | 5.7425 | -0.09 | -1.47% | 5.772 | 5.7795 | 5.738 | 89,686 |
| May 28 2024 | 5.828 | -0.03 | -0.43% | 5.86 | 5.9275 | 5.7805 | 35,132 |
| May 24 2024 | 5.853 | 0.00 | -0.03% | 5.827 | 5.8575 | 5.821 | 26,785 |
| May 23 2024 | 5.8545 | -0.05 | -0.87% | 5.899 | 5.9175 | 5.8425 | 6,163 |
| May 22 2024 | 5.906 | 0.00 | -0.02% | 5.904 | 5.911 | 5.885 | 5,642 |
| May 21 2024 | 5.907 | -0.03 | -0.50% | 5.913 | 5.967 | 5.833 | 263,559 |
| May 20 2024 | 5.9365 | 0.03 | 0.47% | 5.928 | 5.9365 | 5.9125 | 28,149 |
| May 17 2024 | 5.909 | -0.02 | -0.37% | 5.908 | 5.9265 | 5.904 | 107,942 |
| May 16 2024 | 5.931 | 0.02 | 0.30% | 5.92 | 5.932 | 5.9115 | 1,656 |
| May 15 2024 | 5.9135 | 0.05 | 0.86% | 5.885 | 5.9215 | 5.867 | 13,142 |
| May 14 2024 | 5.863 | 0.00 | 0.05% | 5.855 | 5.8865 | 5.8105 | 276,877 |
| May 13 2024 | 5.86 | 0.01 | 0.19% | 5.87 | 5.888 | 5.858 | 26,094 |
| May 10 2024 | 5.849 | 0.03 | 0.45% | 5.865 | 5.8775 | 5.8465 | 17,182 |
| May 09 2024 | 5.823 | 0.04 | 0.74% | 5.799 | 5.8285 | 5.7955 | 9,614 |
| May 08 2024 | 5.78 | -0.02 | -0.41% | 5.792 | 5.8015 | 5.7705 | 18,147 |
| May 07 2024 | 5.804 | 0.08 | 1.40% | 5.811 | 5.8135 | 5.7975 | 145,990 |
| May 03 2024 | 5.724 | 0.06 | 1.00% | 5.685 | 5.7705 | 5.677 | 27,133 |
| May 02 2024 | 5.6675 | 0.01 | 0.19% | 5.69 | 5.71 | 5.64 | 8,812 |
| May 01 2024 | 5.657 | -0.06 | -1.08% | 5.665 | 5.682 | 5.64 | 23,919 |
| Apr 30 2024 | 5.719 | -0.04 | -0.70% | 5.762 | 5.7815 | 5.7135 | 33,785 |
| Apr 29 2024 | 5.7595 | 0.04 | 0.66% | 5.732 | 5.7695 | 5.725 | 22,223 |
| Apr 26 2024 | 5.722 | 0.04 | 0.70% | 5.715 | 5.7585 | 5.661 | 95,318 |
| Apr 25 2024 | 5.682 | -0.03 | -0.56% | 5.744 | 5.7545 | 5.658 | 447,117 |
| Apr 24 2024 | 5.714 | -0.01 | -0.16% | 5.72 | 5.738 | 5.6645 | 138,130 |
| Apr 23 2024 | 5.723 | 0.08 | 1.38% | 5.676 | 5.7285 | 5.6695 | 108,069 |
| Apr 22 2024 | 5.645 | 0.01 | 0.12% | 5.646 | 5.6715 | 5.626 | 20,534 |
