Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S7LNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.58 | -0.04 | -0.87% | 4.55 | 4.68 | 4.43 | 30,835 |
| May 27 2024 | 4.62 | 0.03 | 0.65% | 4.51 | 4.62 | 4.51 | 15,074 |
| May 24 2024 | 4.59 | 0.00 | 0.00% | 4.30 | 4.59 | 4.25 | 58,959 |
| May 23 2024 | 4.59 | 0.11 | 2.46% | 4.67 | 4.78 | 4.44 | 274,320 |
| May 22 2024 | 4.48 | 0.11 | 2.52% | 4.43 | 4.49 | 4.36 | 59,310 |
| May 21 2024 | 4.37 | 0.02 | 0.46% | 4.32 | 4.37 | 4.23 | 34,880 |
| May 20 2024 | 4.35 | 0.16 | 3.82% | 4.21 | 4.38 | 4.18 | 25,696 |
| May 17 2024 | 4.19 | -0.17 | -3.90% | 4.22 | 4.26 | 4.15 | 20,236 |
| May 16 2024 | 4.36 | 0.27 | 6.60% | 4.29 | 4.37 | 4.23 | 92,705 |
| May 15 2024 | 4.09 | 0.31 | 8.20% | 3.89 | 4.13 | 3.83 | 166,832 |
| May 14 2024 | 3.78 | 0.08 | 2.16% | 3.69 | 3.80 | 3.59 | 78,599 |
| May 13 2024 | 3.70 | 0.04 | 1.09% | 3.74 | 3.77 | 3.67 | 108,909 |
| May 10 2024 | 3.66 | 0.02 | 0.55% | 3.64 | 3.79 | 3.61 | 108,222 |
| May 09 2024 | 3.64 | 0.05 | 1.39% | 3.54 | 3.65 | 3.49 | 43,588 |
| May 08 2024 | 3.59 | -0.07 | -1.91% | 3.60 | 3.65 | 3.43 | 46,101 |
| May 07 2024 | 3.66 | 0.19 | 5.48% | 3.58 | 3.68 | 3.54 | 82,728 |
| May 06 2024 | 3.47 | 0.18 | 5.47% | 3.35 | 3.49 | 3.34 | 106,194 |
| May 03 2024 | 3.29 | 0.44 | 15.24% | 3.08 | 3.37 | 3.04 | 245,353 |
| May 02 2024 | 2.855 | -0.30 | -9.37% | 2.87 | 2.93 | 2.705 | 210,377 |
| Apr 30 2024 | 3.15 | -0.14 | -4.26% | 3.31 | 3.32 | 3.14 | 80,407 |
| Apr 29 2024 | 3.29 | 0.03 | 0.92% | 3.30 | 3.38 | 3.25 | 178,518 |
| Apr 26 2024 | 3.26 | 0.53 | 19.41% | 3.18 | 3.31 | 3.06 | 347,327 |
| Apr 25 2024 | 2.73 | -0.31 | -10.20% | 2.755 | 2.875 | 2.63 | 211,138 |
| Apr 24 2024 | 3.04 | 0.08 | 2.53% | 3.15 | 3.19 | 3.02 | 385,661 |
| Apr 23 2024 | 2.965 | 0.42 | 16.27% | 2.71 | 2.975 | 2.685 | 198,433 |
| Apr 22 2024 | 2.55 | -0.16 | -5.90% | 2.64 | 2.695 | 2.515 | 140,944 |
| Apr 19 2024 | 2.71 | -0.46 | -14.51% | 2.78 | 2.965 | 2.705 | 293,508 |
| Apr 18 2024 | 3.17 | -0.12 | -3.65% | 3.21 | 3.26 | 2.995 | 127,259 |
| Apr 17 2024 | 3.29 | -0.16 | -4.64% | 3.34 | 3.51 | 3.27 | 97,994 |
| Apr 16 2024 | 3.45 | -0.42 | -10.85% | 3.41 | 3.46 | 3.32 | 220,289 |
| Apr 15 2024 | 3.87 | -0.14 | -3.49% | 4.00 | 4.12 | 3.85 | 103,085 |
| Apr 12 2024 | 4.01 | 0.02 | 0.50% | 4.31 | 4.36 | 3.92 | 144,334 |
| Apr 11 2024 | 3.99 | 0.13 | 3.37% | 3.91 | 4.03 | 3.80 | 75,352 |
| Apr 10 2024 | 3.86 | -0.06 | -1.53% | 4.11 | 4.22 | 3.67 | 194,117 |
| Apr 09 2024 | 3.92 | -0.16 | -3.92% | 4.04 | 4.15 | 3.81 | 96,555 |
| Apr 08 2024 | 4.08 | 0.08 | 2.00% | 4.03 | 4.14 | 3.95 | 55,548 |
| Apr 05 2024 | 4.00 | -0.36 | -8.26% | 3.81 | 4.07 | 3.71 | 159,612 |
| Apr 04 2024 | 4.36 | 0.07 | 1.63% | 4.26 | 4.46 | 4.25 | 42,898 |
| Apr 03 2024 | 4.29 | 0.24 | 5.93% | 4.04 | 4.30 | 3.99 | 66,208 |
| Apr 02 2024 | 4.05 | -0.34 | -7.74% | 4.42 | 4.45 | 3.94 | 127,970 |
| Mar 28 2024 | 4.39 | 0.08 | 1.86% | 4.43 | 4.47 | 4.36 | 45,643 |
| Mar 27 2024 | 4.31 | -0.20 | -4.43% | 4.41 | 4.54 | 4.25 | 71,695 |
| Mar 26 2024 | 4.51 | 0.05 | 1.12% | 4.56 | 4.59 | 4.46 | 70,583 |
| Mar 25 2024 | 4.46 | -0.04 | -0.89% | 4.48 | 4.52 | 4.27 | 93,228 |
| Mar 22 2024 | 4.50 | -0.22 | -4.66% | 4.49 | 4.57 | 4.39 | 79,294 |
| Mar 21 2024 | 4.72 | 0.69 | 17.12% | 4.55 | 4.72 | 4.52 | 260,276 |
| Mar 20 2024 | 4.03 | 0.11 | 2.81% | 4.00 | 4.12 | 3.97 | 53,450 |
| Mar 19 2024 | 3.92 | -0.13 | -3.21% | 3.90 | 4.01 | 3.70 | 139,166 |
| Mar 18 2024 | 4.05 | 0.35 | 9.46% | 3.85 | 4.18 | 3.85 | 124,709 |
| Mar 15 2024 | 3.70 | -0.37 | -9.09% | 3.97 | 4.14 | 3.68 | 216,398 |
| Mar 14 2024 | 4.07 | -0.08 | -1.93% | 4.20 | 4.29 | 3.97 | 107,602 |
| Mar 13 2024 | 4.15 | -0.08 | -1.89% | 4.40 | 4.41 | 4.05 | 131,454 |
| Mar 12 2024 | 4.23 | 0.22 | 5.49% | 4.13 | 4.34 | 3.95 | 210,249 |
| Mar 11 2024 | 4.01 | -0.37 | -8.45% | 4.11 | 4.12 | 3.88 | 236,935 |
| Mar 08 2024 | 4.38 | -0.17 | -3.74% | 4.51 | 4.76 | 4.38 | 301,858 |
| Mar 07 2024 | 4.55 | 0.30 | 7.06% | 4.03 | 4.55 | 3.97 | 469,536 |
| Mar 06 2024 | 4.25 | 0.17 | 4.17% | 4.12 | 4.30 | 4.08 | 341,262 |
| Mar 05 2024 | 4.08 | -0.63 | -13.38% | 4.48 | 4.49 | 3.99 | 394,734 |
| Mar 04 2024 | 4.71 | 0.13 | 2.84% | 4.81 | 4.84 | 4.66 | 96,599 |
| Mar 01 2024 | 4.58 | 0.38 | 9.05% | 4.47 | 4.59 | 4.27 | 351,455 |
| Feb 29 2024 | 4.20 | 0.05 | 1.20% | 4.05 | 4.31 | 3.96 | 134,655 |
