Historical Data for Invesco Shipping (SEA)

$ 8.325   0.025 (+0.30%) Volume: 52.82k 8:00 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 8.3983 8.3983 8.30 8.325 52.82k 0.025 0.30% 8.325 439.46k 164
02/13/20 8.40 8.41 8.19 8.30 175.4k -0.07 -0.84% 8.30 1.45m 543
02/12/20 8.39 8.43 8.35 8.37 91.84k 0.062127 0.75% 8.37 770.59k 214
02/11/20 8.31 8.46 8.31 8.38 103.48k 0.148709 1.82% 8.3079 870.02k 263
02/10/20 8.24 8.25 8.18 8.23 69.58k 0.009914 0.12% 8.1592 571.42k 223
02/07/20 8.26 8.3121 8.20 8.22 44.5k -0.158623 -1.91% 8.1493 366.28k 164
02/06/20 8.60 8.60 8.375 8.38 39.82k -0.257763 -3.01% 8.3079 335.4k 156
02/05/20 8.62 8.665 8.62 8.64 66.25k 0.158623 1.89% 8.5656 572.57k 154
02/04/20 8.47 8.5311 8.47 8.48 56.45k 0.178451 2.17% 8.407 480.41k 163
02/03/20 8.32 8.34 8.26 8.30 130.91k -0.04957 -0.60% 8.2286 1.09m 216
01/31/20 8.47 8.4963 8.33 8.35 82.09k -0.208192 -2.45% 8.2781 690.63k 256
01/30/20 8.59 8.619 8.48 8.56 89.23k -0.168537 -1.95% 8.4863 760.8k 219
01/29/20 8.77 8.78 8.72 8.73 16.52k 0.009914 0.11% 8.6549 144.7k 80
01/28/20 8.70 8.76 8.6998 8.72 35.83k 0.019828 0.23% 8.6449 313.21k 153
01/27/20 8.70 8.76 8.62 8.70 156.9k -0.317246 -3.55% 8.6251 1.36m 141
01/24/20 9.16 9.16 8.95 9.02 518.3k -0.158623 -1.74% 8.9424 4.69m 419
01/23/20 9.23 9.23 9.06 9.18 35.28k -0.158623 -1.71% 9.101 322.19k 157
01/22/20 9.45 9.49 9.32 9.34 51.63k -0.148709 -1.58% 9.2596 484.34k 197
01/21/20 9.63 9.6495 9.49 9.49 80.88k -0.247848 -2.57% 9.4083 772.27k 221
01/17/20 9.75 9.789 9.73 9.74 46.44k 0.019828 0.21% 9.6562 452.73k 97