Even Herd Long Short ETF

EHLS
🏛️ usa →
23.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.31 23.31 23.31 23.31 0.0M
2025-09-25 23.19 23.20 23.16 23.20 0.0M
2025-09-24 23.22 23.22 23.22 23.22 0.0M
2025-09-23 23.62 23.72 23.59 23.65 0.0M
2025-09-22 23.56 23.57 23.55 23.57 0.0M
2025-09-19 23.35 23.40 23.35 23.40 0.0M
2025-09-18 22.92 23.10 22.92 23.10 0.0M
2025-09-17 22.72 22.73 22.72 22.73 0.0M
2025-09-16 22.62 22.66 22.62 22.66 0.0M
2025-09-15 22.80 22.88 22.80 22.88 0.0M
2025-09-12 22.64 22.74 22.61 22.74 0.0M
2025-09-11 22.68 22.70 22.63 22.63 0.0M
2025-09-10 22.69 22.69 22.54 22.59 0.0M
2025-09-09 22.31 22.38 22.31 22.38 0.0M
2025-09-08 22.38 22.38 22.36 22.36 0.0M
2025-09-05 22.00 22.24 22.00 22.22 0.0M
2025-09-04 22.20 22.27 22.20 22.25 0.0M
2025-09-03 22.28 22.37 22.19 22.26 0.0M
2025-09-02 22.26 22.26 22.26 22.26 0.0M
2025-08-29 22.19 22.29 22.19 22.29 0.0M
2025-08-28 22.47 22.53 22.47 22.47 0.0M
2025-08-27 22.31 22.31 22.31 22.31 0.0M
2025-08-26 22.39 22.46 22.39 22.46 0.0M
2025-08-25 22.22 22.22 22.12 22.12 0.0M
2025-08-22 22.17 22.17 22.03 22.03 0.0M
2025-08-21 22.04 22.04 21.98 22.02 0.0M
2025-08-20 21.65 21.86 21.65 21.86 0.0M
2025-08-19 21.75 21.75 21.72 21.72 0.0M
2025-08-18 22.11 22.18 22.11 22.18 0.0M
2025-08-15 22.09 22.12 22.09 22.12 0.0M
2025-08-14 22.25 22.26 22.22 22.26 0.0M
2025-08-13 22.43 22.43 22.32 22.37 0.0M
2025-08-12 22.59 22.67 22.59 22.67 0.0M
2025-08-11 22.53 22.53 22.52 22.52 0.0M
2025-08-08 22.46 22.46 21.44 22.45 0.0M
2025-08-07 22.40 22.45 22.25 22.45 0.0M
2025-08-06 22.32 22.45 22.24 22.44 0.0M
2025-08-05 22.50 22.50 22.13 22.36 0.0M
2025-08-04 22.39 22.47 22.32 22.45 0.0M
2025-08-01 22.00 22.26 21.95 22.13 0.0M
2025-07-31 22.42 22.42 22.35 22.38 0.0M
2025-07-30 22.26 22.37 21.67 22.30 0.0M
2025-07-29 22.11 22.13 21.98 22.12 0.0M
2025-07-28 22.07 22.19 21.95 22.09 0.0M
2025-07-25 22.01 22.10 22.01 22.05 0.0M
2025-07-24 22.13 22.23 22.05 22.07 0.0M
2025-07-23 21.90 22.19 21.90 22.19 0.0M
2025-07-22 22.11 22.15 22.09 22.12 0.0M
2025-07-21 22.52 22.55 22.41 22.41 0.0M
2025-07-18 22.44 22.57 22.44 22.51 0.0M
2025-07-17 22.49 22.49 22.49 22.49 0.0M
2025-07-16 22.48 22.57 22.48 22.54 0.1M
2025-07-15 22.41 22.51 22.38 22.51 0.0M
2025-07-14 22.37 22.41 22.37 22.41 0.0M
2025-07-11 22.12 22.12 22.05 22.06 0.0M
2025-07-10 22.12 22.12 21.74 21.94 0.0M
2025-07-09 22.24 22.24 22.17 22.17 0.0M
2025-07-08 22.23 22.23 21.91 22.01 0.0M
2025-07-07 22.13 22.29 22.13 22.29 0.0M
2025-07-03 22.04 22.06 22.03 22.06 0.0M
2025-07-02 21.78 21.90 21.78 21.86 0.0M
2025-07-01 22.21 22.21 21.66 21.84 0.0M
2025-06-30 22.44 22.45 22.42 22.45 0.0M
2025-06-27 21.93 22.40 21.93 22.30 0.0M
2025-06-26 22.17 22.25 22.17 22.25 0.0M
2025-06-25 22.03 22.03 22.03 22.03 0.0M
2025-06-24 22.12 22.12 22.11 22.11 0.0M
2025-06-23 21.97 21.97 21.89 21.97 0.0M
2025-06-20 21.90 21.90 21.85 21.85 0.0M
2025-06-18 21.89 21.95 21.87 21.90 0.0M
2025-06-17 21.80 21.87 21.72 21.84 0.0M
2025-06-16 21.98 21.98 21.79 21.88 0.0M
2025-06-13 21.70 21.70 21.66 21.69 0.0M
2025-06-12 21.72 21.78 21.72 21.74 0.0M
2025-06-11 21.68 21.70 21.65 21.65 0.0M
2025-06-10 21.54 21.54 21.37 21.41 0.0M
2025-06-09 21.75 21.75 21.69 21.69 0.0M
2025-06-06 21.82 21.90 21.82 21.90 0.0M
2025-06-05 21.82 21.93 21.76 21.81 0.0M
2025-06-04 21.87 21.90 21.86 21.86 0.0M
2025-06-03 22.16 22.52 21.94 21.94 0.0M
2025-06-02 21.95 22.08 21.95 22.08 0.0M
2025-05-30 21.68 21.80 21.68 21.80 0.0M
2025-05-29 21.63 21.63 21.63 21.63 0.0M
2025-05-28 21.87 21.89 21.87 21.89 0.0M
2025-05-27 21.98 21.98 21.90 21.94 0.0M
2025-05-23 21.85 21.89 21.83 21.86 0.0M
2025-05-22 21.80 21.80 21.70 21.70 0.0M
2025-05-21 21.94 22.01 21.83 21.86 0.0M
2025-05-20 21.80 21.89 21.80 21.89 0.0M
2025-05-19 21.65 21.84 21.65 21.84 0.0M
2025-05-16 21.61 21.61 21.61 21.61 0.0M
2025-05-15 21.46 21.56 21.45 21.54 0.0M
2025-05-14 21.39 21.45 21.39 21.45 0.0M
2025-05-13 21.30 21.31 21.27 21.27 0.0M
2025-05-12 20.95 20.95 20.93 20.93 0.0M
2025-05-09 21.11 21.11 21.03 21.07 0.0M
2025-05-08 21.24 21.24 21.11 21.11 0.0M
2025-05-07 21.28 21.31 21.27 21.27 0.0M
2025-05-06 21.17 21.33 21.17 21.33 0.0M
2025-05-05 21.22 21.22 21.22 21.22 0.0M
2025-05-02 21.16 21.29 21.16 21.22 0.0M
2025-05-01 21.01 21.07 21.00 21.00 0.0M
2025-04-30 20.77 21.01 20.77 21.01 0.0M
2025-04-29 20.95 20.99 20.95 20.99 0.0M
2025-04-28 20.86 20.98 20.85 20.98 0.0M
2025-04-25 20.92 20.92 20.91 20.91 0.0M
2025-04-24 20.96 20.99 20.90 20.90 0.0M
2025-04-23 20.88 20.88 20.84 20.87 0.0M
2025-04-22 20.55 20.62 20.55 20.56 0.0M
2025-04-21 20.34 20.35 20.15 20.21 0.0M
2025-04-17 20.69 20.75 20.62 20.62 0.0M
2025-04-16 20.57 20.68 20.57 20.68 0.0M
2025-04-15 20.67 20.71 20.66 20.66 0.0M
2025-04-14 20.53 20.53 20.44 20.48 0.0M
2025-04-11 20.00 20.28 19.96 20.20 0.0M
2025-04-10 19.95 20.09 19.82 19.95 0.0M
2025-04-09 19.36 20.11 19.08 19.98 0.0M
2025-04-08 19.77 19.77 19.20 19.29 0.0M
2025-04-07 18.55 19.23 18.55 19.23 0.0M
2025-04-04 19.21 19.25 19.00 19.00 0.0M
2025-04-03 19.77 20.08 19.77 19.91 0.0M
2025-04-02 20.41 20.41 20.40 20.40 0.0M
2025-04-01 20.16 20.30 20.16 20.30 0.0M
2025-03-31 20.10 20.10 20.10 20.10 0.0M
2025-03-28 20.10 20.10 20.10 20.10 0.0M
2025-03-27 20.35 20.45 20.29 20.29 0.0M
2025-03-26 20.62 20.62 20.38 20.43 0.0M
2025-03-25 20.72 20.77 20.72 20.77 0.0M
2025-03-24 20.67 20.69 20.62 20.65 0.0M
2025-03-21 20.25 20.35 20.25 20.35 0.0M
2025-03-20 20.32 20.32 20.32 20.32 0.0M
2025-03-19 20.10 20.38 20.10 20.38 0.0M
2025-03-18 20.17 20.17 20.03 20.07 0.0M
2025-03-17 20.31 20.42 20.26 20.31 0.0M
2025-03-14 20.01 20.14 20.01 20.14 0.0M
2025-03-13 19.82 19.82 19.63 19.64 0.0M
2025-03-12 19.98 20.09 19.74 20.03 0.0M
2025-03-11 19.39 19.83 19.39 19.73 0.0M
2025-03-10 19.57 19.59 19.13 19.30 0.0M
2025-03-07 19.89 20.12 19.89 20.12 0.0M
2025-03-06 20.98 21.00 20.29 20.29 0.0M
2025-03-05 20.97 21.20 20.93 21.20 0.0M
2025-03-04 20.83 21.19 20.78 20.92 0.0M
2025-03-03 21.50 21.64 21.12 21.12 0.0M
2025-02-28 21.11 21.57 21.11 21.56 0.0M
2025-02-27 21.58 21.64 21.22 21.22 0.0M
2025-02-26 21.80 21.86 21.62 21.67 0.0M
2025-02-25 21.24 21.30 21.04 21.29 0.0M
2025-02-24 21.56 21.79 21.50 21.59 0.0M
2025-02-21 22.58 22.58 22.02 22.02 0.0M
2025-02-20 22.93 22.93 22.71 22.81 0.0M
2025-02-19 23.33 23.35 23.19 23.21 0.0M
2025-02-18 23.39 23.42 23.38 23.42 0.0M
2025-02-14 23.27 23.39 23.27 23.37 0.0M
2025-02-13 23.26 23.26 23.26 23.26 0.0M
2025-02-12 23.27 23.27 23.19 23.19 0.0M
2025-02-11 23.08 23.08 23.08 23.08 0.0M
2025-02-10 23.39 23.58 23.39 23.45 0.0M
2025-02-07 23.45 23.56 23.34 23.34 0.0M
2025-02-06 23.34 23.42 23.28 23.42 0.0M
2025-02-05 23.27 23.28 23.26 23.28 0.0M
2025-02-04 23.28 23.28 22.97 23.12 0.0M
2025-02-03 22.61 22.98 22.58 22.89 0.0M
2025-01-31 22.82 22.82 22.82 22.82 0.0M
2025-01-30 23.01 23.02 22.94 22.95 0.0M
2025-01-29 22.68 22.73 22.55 22.68 0.0M
2025-01-28 22.07 22.51 22.07 22.51 0.0M
2025-01-27 22.31 22.31 22.00 22.00 0.0M
2025-01-24 23.12 23.29 23.12 23.19 0.0M
2025-01-23 23.18 23.35 23.18 23.29 0.0M
2025-01-22 23.53 23.53 23.25 23.32 0.0M
2025-01-21 23.12 23.20 22.98 23.20 0.0M
2025-01-17 22.79 22.81 22.72 22.72 0.0M
2025-01-16 22.81 22.81 22.67 22.67 0.0M
2025-01-15 22.63 22.65 22.58 22.64 0.0M
2025-01-14 22.21 22.33 22.12 22.19 0.0M
2025-01-13 22.17 22.17 21.79 21.88 0.0M
2025-01-10 22.12 22.36 22.12 22.33 0.0M
2025-01-08 22.53 22.55 22.52 22.54 0.0M
2025-01-07 22.55 22.67 22.47 22.51 0.0M
2025-01-06 22.83 22.90 22.74 22.84 0.0M
2025-01-03 22.61 22.67 22.57 22.67 0.0M
2025-01-02 22.32 22.34 22.10 22.31 0.0M