Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SEUSF )

0.7210 +0.0040 (+0.56%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.7187 0.7312 0.7173 0.7210 118,065 +0.00(+0.56%)
May 09, 2024 0.7202 0.7204 0.6910 0.7170 197,929 +0.00(+0.14%)
May 08, 2024 0.7620 0.7620 0.7160 0.7160 108,916 -0.01(-1.25%)
May 07, 2024 0.7321 0.7432 0.7142 0.7251 91,946 +0.01(+0.71%)
May 06, 2024 0.7000 0.7511 0.7000 0.7200 446,336 -0.01(-0.69%)
May 03, 2024 0.7400 0.7519 0.7200 0.7250 531,087 -0.03(-3.46%)
May 02, 2024 0.7900 0.7900 0.7459 0.7510 467,114 -0.03(-4.33%)
May 01, 2024 0.8050 0.8200 0.7500 0.7850 797,970 -0.03(-3.09%)
Apr 30, 2024 0.8101 0.8420 0.7638 0.8100 642,277 -0.00(-0.12%)
Apr 29, 2024 0.7351 0.8500 0.7351 0.8110 571,480 +0.08(+11.10%)
Apr 26, 2024 0.8000 0.8000 0.7221 0.7300 710,615 -0.03(-4.02%)
Apr 25, 2024 0.7800 0.8000 0.7040 0.7606 792,900 -0.02(-2.49%)
Apr 24, 2024 0.8330 0.8678 0.7100 0.7800 2,515,516 +0.04(+4.82%)
Apr 23, 2024 0.6300 0.7500 0.6129 0.7441 1,624,984 +0.14(+24.02%)
Apr 22, 2024 0.6500 0.6934 0.5980 0.6000 1,593,456 +0.18(+42.86%)
Apr 19, 2024 0.4500 0.4500 0.4200 0.4200 120,745 -0.03(-6.67%)
Apr 18, 2024 0.3900 0.4513 0.3826 0.4500 459,241 +0.06(+15.38%)
Apr 17, 2024 0.3850 0.3900 0.3780 0.3900 679,043 +0.03(+7.97%)
Apr 16, 2024 0.3678 0.3770 0.3608 0.3612 187,135 -0.02(-5.96%)
Apr 15, 2024 0.3848 0.3900 0.3750 0.3841 96,740 +0.01(+2.98%)
Apr 12, 2024 0.3900 0.3900 0.3717 0.3730 133,134 -0.02(-5.45%)
Apr 11, 2024 0.4000 0.4012 0.3945 0.3945 51,300 +0.00(+0.10%)
Apr 10, 2024 0.4034 0.4047 0.3920 0.3941 739,237 +0.01(+1.65%)
Apr 09, 2024 0.3900 0.4000 0.3877 0.3877 31,786 -0.01(-1.85%)
Apr 08, 2024 0.4276 0.4277 0.3908 0.3950 118,149 +0.00(+0.00%)
Apr 05, 2024 0.4000 0.4152 0.3839 0.3950 101,487 +0.01(+1.54%)
Apr 04, 2024 0.4100 0.4100 0.3890 0.3890 48,117 -0.03(-8.25%)
Apr 03, 2024 0.3751 0.4306 0.3751 0.4240 167,755 +0.01(+3.41%)
Apr 02, 2024 0.4210 0.4210 0.3900 0.4100 65,926 +0.00(+0.00%)
Apr 01, 2024 0.4200 0.4200 0.4100 0.4100 39,615 -0.01(-2.98%)
Mar 28, 2024 0.4277 0.4302 0.4150 0.4226 870,496 +0.00(+0.62%)
Mar 27, 2024 0.3919 0.4276 0.3919 0.4200 79,900 +0.02(+5.61%)
Mar 26, 2024 0.4084 0.4200 0.3909 0.3977 208,200 -0.02(-3.75%)
Mar 25, 2024 0.4223 0.4250 0.3979 0.4132 241,272 +0.01(+3.04%)
Mar 22, 2024 0.3850 0.4010 0.3850 0.4010 197,280 +0.02(+4.21%)
Mar 21, 2024 0.3700 0.3886 0.3695 0.3848 97,210 +0.01(+4.00%)
Mar 20, 2024 0.3692 0.3726 0.3680 0.3700 117,869 -0.01(-1.60%)
Mar 19, 2024 0.3894 0.3919 0.3671 0.3760 142,485 -0.01(-2.08%)
Mar 18, 2024 0.3700 0.3859 0.3700 0.3840 221,324 +0.02(+6.67%)
Mar 15, 2024 0.3769 0.3900 0.3542 0.3600 307,465 -0.02(-5.26%)
Mar 14, 2024 0.3005 0.4000 0.3005 0.3800 1,468,661 +0.08(+26.37%)
Mar 13, 2024 0.3025 0.3131 0.2997 0.3007 118,688 -0.00(-1.02%)
Mar 12, 2024 0.3147 0.3172 0.3020 0.3038 174,624 -0.02(-7.09%)
Mar 11, 2024 0.3222 0.3270 0.3150 0.3270 124,416 -0.01(-2.30%)
Mar 08, 2024 0.3100 0.3347 0.3019 0.3347 253,060 +0.03(+8.95%)
Mar 07, 2024 0.2836 0.3113 0.2788 0.3072 134,923 +0.02(+7.87%)
Mar 06, 2024 0.2820 0.2892 0.2820 0.2848 616,034 +0.00(+0.35%)
Mar 05, 2024 0.2898 0.2900 0.2769 0.2838 119,425 -0.01(-2.00%)
Mar 04, 2024 0.2845 0.2949 0.2824 0.2896 49,229 +0.01(+3.43%)
Mar 01, 2024 0.2817 0.2839 0.2763 0.2800 234,237 +0.00(+0.00%)
Feb 29, 2024 0.2831 0.2831 0.2753 0.2800 370,922 -0.00(-1.03%)
Feb 28, 2024 0.2874 0.2978 0.2795 0.2829 55,593 -0.01(-2.45%)
Feb 27, 2024 0.2950 0.2999 0.2773 0.2900 686,299 -0.00(-0.41%)
Feb 26, 2024 0.2970 0.3137 0.2912 0.2912 275,155 -0.02(-5.39%)
Feb 23, 2024 0.3300 0.3300 0.3060 0.3078 311,100 -0.01(-2.32%)
Feb 22, 2024 0.3300 0.3300 0.3115 0.3151 330,643 -0.01(-3.73%)
Feb 21, 2024 0.3268 0.3339 0.3237 0.3273 237,459 -0.00(-0.82%)
Feb 20, 2024 0.3400 0.3400 0.3249 0.3300 73,160 -0.00(-1.46%)
Feb 16, 2024 0.3150 0.3376 0.3150 0.3349 531,789 +0.02(+6.66%)
Feb 15, 2024 0.3226 0.3264 0.3100 0.3140 118,265 -0.01(-3.24%)
Feb 14, 2024 0.3322 0.3361 0.3208 0.3245 460,216 -0.01(-2.08%)
Feb 13, 2024 0.3284 0.3362 0.3262 0.3314 203,530 +0.00(+1.35%)
Feb 12, 2024 0.3450 0.3450 0.3125 0.3270 383,924 -0.01(-3.82%)
Feb 09, 2024 0.3110 0.3400 0.3080 0.3400 259,539 +0.03(+8.56%)
Feb 08, 2024 0.3058 0.3300 0.3058 0.3132 382,164 +0.01(+1.69%)
Feb 07, 2024 0.3490 0.3490 0.3000 0.3080 158,682 -0.01(-3.51%)
Feb 06, 2024 0.3276 0.3337 0.3192 0.3192 273,059 -0.00(-0.25%)
Feb 05, 2024 0.3370 0.3370 0.3175 0.3200 381,563 -0.02(-6.38%)
Feb 02, 2024 0.3409 0.3440 0.3275 0.3418 211,616 +0.01(+1.73%)
Feb 01, 2024 0.3495 0.3546 0.3330 0.3360 261,644 -0.01(-3.97%)
Jan 31, 2024 0.3439 0.3509 0.3397 0.3499 687,795 -0.00(-0.74%)
Jan 30, 2024 0.3890 0.3890 0.3500 0.3525 144,868 -0.01(-2.89%)
Jan 29, 2024 0.3794 0.3800 0.3546 0.3630 198,224 -0.02(-5.39%)
Jan 26, 2024 0.3795 0.3900 0.3580 0.3837 1,343,149 +0.05(+13.69%)
Jan 25, 2024 0.3431 0.3580 0.3375 0.3375 231,723 -0.01(-1.49%)
Jan 24, 2024 0.3750 0.3750 0.3426 0.3426 364,025 -0.02(-6.75%)
Jan 23, 2024 0.3500 0.3700 0.3500 0.3674 445,004 +0.01(+3.58%)
Jan 22, 2024 0.3347 0.3550 0.3211 0.3547 247,080 +0.02(+5.88%)
Jan 19, 2024 0.3297 0.3380 0.3191 0.3350 302,319 +0.01(+3.97%)
Jan 18, 2024 0.3119 0.3296 0.3118 0.3222 300,211 +0.02(+7.36%)
Jan 17, 2024 0.2997 0.3056 0.2960 0.3001 244,481 +0.02(+5.67%)
Jan 16, 2024 0.3082 0.3338 0.2838 0.2840 398,859 -0.03(-8.27%)
Jan 12, 2024 0.3338 0.3338 0.3020 0.3096 299,350 -0.00(-1.56%)
Jan 11, 2024 0.3254 0.3300 0.3145 0.3145 278,105 +0.00(+0.58%)
Jan 10, 2024 0.3200 0.3871 0.2900 0.3127 1,627,332 +0.08(+33.06%)
Jan 09, 2024 0.2429 0.2517 0.2350 0.2350 38,762 -0.02(-6.00%)
Jan 08, 2024 0.2389 0.2609 0.2389 0.2500 27,235 +0.01(+2.67%)
Jan 05, 2024 0.2500 0.2500 0.2435 0.2435 74,983 -0.00(-1.02%)
Jan 04, 2024 0.2500 0.2542 0.2438 0.2460 52,320 -0.00(-0.40%)
Jan 03, 2024 0.2550 0.2621 0.2470 0.2470 408,996 -0.01(-3.14%)
Jan 02, 2024 0.2443 0.2570 0.2342 0.2550 573,640 +0.03(+12.63%)
Dec 29, 2023 0.2168 0.2400 0.2168 0.2264 42,150 +0.01(+2.91%)
Dec 28, 2023 0.2031 0.2223 0.2031 0.2200 135,771 +0.02(+8.64%)
Dec 27, 2023 0.2050 0.2126 0.2020 0.2025 52,814 -0.01(-6.12%)
Dec 26, 2023 0.2300 0.2300 0.2103 0.2157 51,271 +0.01(+6.57%)
Dec 22, 2023 0.2100 0.2100 0.1965 0.2024 73,995 +0.01(+3.48%)
Dec 21, 2023 0.1992 0.2004 0.1943 0.1956 22,918 -0.00(-1.71%)
Dec 20, 2023 0.2018 0.2025 0.1984 0.1990 18,200 -0.00(-1.00%)
Dec 19, 2023 0.1990 0.2010 0.1941 0.2010 46,750 +0.00(+1.62%)
Dec 18, 2023 0.2014 0.2039 0.1936 0.1978 42,710 -0.00(-1.98%)
Dec 15, 2023 0.2000 0.2100 0.1942 0.2018 57,715 +0.01(+2.70%)
Dec 14, 2023 0.2043 0.2096 0.1825 0.1965 123,602 +0.01(+3.42%)
Dec 13, 2023 0.1666 0.1900 0.1661 0.1900 152,695 +0.01(+3.26%)
Dec 12, 2023 0.1913 0.1939 0.1799 0.1840 214,326 -0.01(-3.92%)
Dec 11, 2023 0.2100 0.2100 0.1915 0.1915 64,998 -0.01(-7.04%)
Dec 08, 2023 0.1928 0.2060 0.1928 0.2060 103,032 +0.01(+6.08%)
Dec 07, 2023 0.2101 0.2101 0.1942 0.1942 131,700 -0.01(-7.13%)
Dec 06, 2023 0.2139 0.2229 0.2091 0.2091 30,131 -0.01(-4.61%)
Dec 05, 2023 0.2217 0.2235 0.2192 0.2192 24,377 +0.00(+1.48%)
Dec 04, 2023 0.2170 0.2248 0.2155 0.2160 29,171 -0.01(-3.53%)
Dec 01, 2023 0.2147 0.2239 0.2143 0.2239 20,585 +0.01(+6.47%)
Nov 30, 2023 0.2145 0.2211 0.2103 0.2103 3,873 -0.02(-8.64%)
Nov 29, 2023 0.2150 0.2302 0.1960 0.2302 319,500 +0.01(+5.11%)
Nov 28, 2023 0.2380 0.2380 0.2088 0.2190 82,873 -0.03(-10.47%)
Nov 27, 2023 0.2317 0.2446 0.2300 0.2446 82,891 -0.01(-2.08%)
Nov 24, 2023 0.2463 0.2710 0.2450 0.2498 46,929 +0.01(+2.46%)
Nov 22, 2023 0.2429 0.2479 0.2377 0.2438 31,805 -0.00(-1.61%)
Nov 21, 2023 0.2600 0.2600 0.2440 0.2478 157,275 -0.00(-0.88%)
Nov 20, 2023 0.2600 0.2600 0.2369 0.2500 58,438 +0.01(+2.04%)
Nov 17, 2023 0.2260 0.2450 0.2260 0.2450 50,850 +0.02(+7.27%)
Nov 16, 2023 0.2231 0.2360 0.2231 0.2284 146,825 -0.00(-0.48%)
Nov 15, 2023 0.2266 0.2300 0.2197 0.2295 97,800 +0.01(+2.91%)
Nov 14, 2023 0.2328 0.2396 0.2201 0.2230 47,050 -0.01(-3.04%)
Nov 13, 2023 0.2238 0.2386 0.2238 0.2300 85,612 +0.00(+0.44%)
Nov 10, 2023 0.2370 0.2370 0.2150 0.2290 248,025 -0.01(-2.43%)
Nov 09, 2023 0.2324 0.2347 0.2270 0.2347 68,222 +0.00(+0.09%)
Nov 08, 2023 0.2284 0.2367 0.2210 0.2345 64,250 -0.00(-1.92%)
Nov 07, 2023 0.2397 0.2397 0.2304 0.2391 19,100 -0.00(-0.37%)
Nov 06, 2023 0.2699 0.2699 0.2366 0.2400 141,188 -0.01(-4.91%)
Nov 03, 2023 0.2522 0.2566 0.2450 0.2524 28,853 +0.00(+0.56%)
Nov 02, 2023 0.2537 0.2543 0.2451 0.2510 131,875 -0.00(-0.95%)
Nov 01, 2023 0.2593 0.2593 0.2486 0.2534 74,701 +0.00(+0.36%)
Oct 31, 2023 0.2514 0.2525 0.2438 0.2525 147,806 +0.01(+3.65%)
Oct 30, 2023 0.2570 0.2570 0.2433 0.2436 77,800 -0.01(-3.72%)
Oct 27, 2023 0.2370 0.2530 0.2370 0.2530 216,259 +0.02(+10.00%)
Oct 26, 2023 0.2361 0.2420 0.2300 0.2300 75,565 -0.00(-0.86%)
Oct 25, 2023 0.2254 0.2416 0.2200 0.2320 192,144 +0.00(+1.09%)
Oct 24, 2023 0.2259 0.2295 0.2200 0.2295 8,066 +0.01(+4.89%)
Oct 23, 2023 0.2180 0.2330 0.2180 0.2188 73,500 +0.01(+4.19%)
Oct 20, 2023 0.2130 0.2260 0.2015 0.2100 81,050 +0.01(+4.32%)
Oct 19, 2023 0.2035 0.2178 0.2013 0.2013 120,800 +0.01(+5.95%)
Oct 18, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Oct 17, 2023 0.1829 0.1850 0.1825 0.1850 134,500 +0.00(+0.76%)
Oct 16, 2023 0.1907 0.1915 0.1836 0.1836 19,666 +0.00(+0.71%)
Oct 13, 2023 0.1823 0.1823 0.1823 0.1823 30,065 +0.00(+1.28%)
Oct 12, 2023 0.2079 0.2079 0.1800 0.1800 253,750 -0.02(-10.00%)
Oct 10, 2023 0.2000 25 +0.02(+9.47%)
Oct 09, 2023 0.2052 0.2052 0.1827 0.1827 1,000 -0.01(-2.82%)
Oct 06, 2023 0.1864 0.1900 0.1864 0.1880 36,500 +0.00(+2.17%)
Oct 05, 2023 0.1917 0.2001 0.1800 0.1840 14,100 +0.01(+3.90%)
Oct 04, 2023 0.1891 0.1959 0.1745 0.1771 131,590 -0.00(-0.51%)
Oct 03, 2023 0.1900 0.1967 0.1780 0.1780 31,933 -0.02(-8.76%)
Oct 02, 2023 0.1975 0.2122 0.1900 0.1951 111,210 -0.00(-2.45%)
Sep 29, 2023 0.2068 0.2082 0.1933 0.2000 135,218 -0.01(-2.91%)
Sep 28, 2023 0.2000 0.2200 0.1900 0.2060 287,809 -0.02(-8.93%)
Sep 27, 2023 0.2450 0.2450 0.2175 0.2262 97,276 -0.01(-4.60%)
Sep 26, 2023 0.2500 0.2500 0.2293 0.2371 132,400 +0.01(+2.95%)
Sep 25, 2023 0.2485 0.2327 0.2303 0.2303 48,877 -0.02(-7.88%)
Sep 22, 2023 0.2441 0.2500 0.2441 0.2500 4,584 +0.02(+7.53%)
Sep 21, 2023 0.1992 0.2325 0.1992 0.2325 137,819 +0.02(+9.15%)
Sep 20, 2023 0.2130 0.2130 0.2070 0.2130 3,895 +0.02(+12.28%)
Sep 19, 2023 0.2093 0.2127 0.1897 0.1897 68,235 -0.02(-9.67%)
Sep 18, 2023 0.2200 0.2200 0.2050 0.2100 53,950 -0.01(-5.41%)
Sep 15, 2023 0.2220 0.2220 0.2220 0.2220 1,500 +0.01(+2.45%)
Sep 14, 2023 0.2167 0.2167 0.2167 0.2167 701 +0.00(+2.07%)
Sep 13, 2023 0.2121 0.2210 0.2121 0.2123 104,642 +0.00(+1.10%)
Sep 12, 2023 0.2138 0.2138 0.2070 0.2100 144,333 +0.00(+0.00%)
Sep 11, 2023 0.2134 0.2166 0.2050 0.2100 40,505 +0.00(+0.82%)
Sep 08, 2023 0.2074 0.2158 0.2037 0.2083 17,881 -0.01(-4.10%)
Sep 07, 2023 0.2090 0.2190 0.2084 0.2172 18,088 +0.01(+4.88%)
Sep 06, 2023 0.2096 0.2180 0.2071 0.2071 25,600 -0.00(-1.38%)
Sep 05, 2023 0.2280 0.2280 0.2052 0.2100 58,472 -0.01(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.