Historical Data for Invesco Shipping ETF (SEA)

$ 9.14   -0.07 (-0.76%) Volume: 7.79k 8:00 PM EDT Sep 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/19 9.16 9.20 9.14 9.14 7.79k -0.07 -0.76% 9.14 71.48k 28
09/17/19 9.28 9.28 9.1303 9.21 17.63k -0.09 -0.97% 9.21 162.21k 51
09/16/19 9.32 9.38 9.29 9.30 11.57k -0.07 -0.75% 9.30 107.92k 56
09/13/19 9.27 9.37 9.27 9.37 48.24k 0.17 1.85% 9.37 451.01k 106
09/12/19 9.11 9.22 9.08 9.20 23.93k 0.0172 0.19% 9.20 219.65k 91
09/11/19 9.11 9.1828 9.11 9.1828 36.15k 0.1128 1.24% 9.1828 330.92k 106
09/10/19 9.01 9.09 9.01 9.07 28.54k 0.085 0.95% 9.07 258.65k 61
09/09/19 8.86 8.985 8.86 8.985 19.12k 0.185 2.10% 8.985 171.22k 73
09/06/19 8.82 8.82 8.79 8.80 31.29k 0.0034 0.04% 8.80 275.6k 71
09/05/19 8.70 8.82 8.70 8.7966 36.29k 0.2466 2.88% 8.7966 319.12k 86
09/04/19 8.49 8.5737 8.49 8.55 16.01k 0.14 1.66% 8.55 136.88k 57
09/03/19 8.39 8.41 8.35 8.41 16.19k -0.01 -0.12% 8.41 135.7k 67
08/30/19 8.45 8.48 8.40 8.42 17.03k -0.0143 -0.17% 8.42 143.38k 41
08/29/19 8.41 8.48 8.41 8.4343 15.59k 0.0243 0.29% 8.4343 131.74k 48
08/28/19 8.34 8.43 8.34 8.41 16.82k 0.0864 1.04% 8.41 141.05k 53
08/27/19 8.387 8.3999 8.31 8.3236 6.9k -0.0014 -0.02% 8.3236 57.42k 43
08/26/19 8.3201 8.34 8.295 8.325 32.82k 0.055 0.67% 8.325 273.21k 45
08/23/19 8.43 8.45 8.255 8.27 37.14k -0.2149 -2.53% 8.27 310.42k 92
08/22/19 8.53 8.53 8.4716 8.4849 23.25k -0.0051 -0.06% 8.4849 197.51k 48
08/21/19 8.43 8.50 8.43 8.49 11.58k 0.145 1.74% 8.49 98.33k 52
08/20/19 8.34 8.3898 8.3318 8.345 40.66k 0.005 0.06% 8.345 339.52k 97
08/19/19 8.24 8.34 8.236 8.34 75.31k 0.235 2.90% 8.34 626.36k 115