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
2024-12-31 22.13 22.15 22.01 22.01 0.0M
2024-12-30 22.10 22.30 22.06 22.24 0.0M
2024-12-27 22.41 22.41 22.17 22.27 0.0M
2024-12-26 22.42 22.61 22.40 22.61 0.0M
2024-12-24 22.34 22.43 22.34 22.43 0.0M
2024-12-23 22.19 22.22 22.17 22.20 0.0M
2024-12-20 21.94 22.35 21.94 22.28 0.0M
2024-12-19 22.23 22.23 21.94 21.94 0.0M
2024-12-18 22.70 22.70 21.85 21.85 0.0M
2024-12-17 22.62 22.68 22.62 22.68 0.0M
2024-12-16 23.15 23.29 23.15 23.24 0.0M
2024-12-13 22.93 22.96 22.90 22.90 0.0M
2024-12-12 22.93 22.93 22.85 22.85 0.0M
2024-12-11 22.77 23.06 22.77 22.99 0.0M
2024-12-10 22.95 22.95 22.57 22.57 0.0M
2024-12-09 23.71 23.71 22.71 22.71 0.0M
2024-12-06 23.54 23.58 23.45 23.56 0.0M
2024-12-05 23.54 23.54 23.43 23.45 0.0M
2024-12-04 23.37 23.42 23.37 23.42 0.0M
2024-12-03 23.24 23.24 23.23 23.23 0.0M
2024-12-02 23.36 23.41 23.12 23.12 0.0M
2024-11-29 23.44 23.44 23.38 23.38 0.0M
2024-11-27 23.15 23.20 23.15 23.20 0.0M
2024-11-26 23.33 23.47 23.33 23.44 0.0M
2024-11-25 23.13 23.13 23.13 23.13 0.0M
2024-11-22 23.10 23.32 23.10 23.30 0.0M
2024-11-21 22.93 23.20 22.93 23.12 0.0M
2024-11-20 22.63 22.79 22.63 22.79 0.0M
2024-11-19 22.58 22.81 22.58 22.81 0.0M
2024-11-18 22.38 22.59 22.38 22.47 0.0M
2024-11-15 22.27 22.32 22.27 22.29 0.0M
2024-11-14 22.99 22.99 22.37 22.37 0.0M
2024-11-13 23.04 23.04 22.62 22.62 0.0M
2024-11-12 22.89 22.91 22.74 22.82 0.0M
2024-11-11 23.07 23.07 22.93 22.94 0.0M
2024-11-08 22.56 22.77 22.56 22.74 0.0M
2024-11-07 22.28 22.38 22.28 22.35 0.0M
2024-11-06 22.00 22.11 22.00 22.11 0.0M
2024-11-05 21.48 21.53 21.48 21.53 0.0M
2024-11-04 21.08 21.08 21.08 21.08 0.0M
2024-11-01 21.27 21.27 21.18 21.18 0.0M
2024-10-31 21.36 21.36 21.29 21.29 0.0M
2024-10-30 21.54 21.54 21.54 21.54 0.0M
2024-10-29 21.34 21.48 21.34 21.48 0.0M
2024-10-28 21.22 21.27 21.18 21.18 0.0M
2024-10-25 21.08 21.08 21.08 21.08 0.0M
2024-10-24 21.08 21.19 21.08 21.16 0.0M
2024-10-23 21.18 21.19 21.12 21.14 0.0M
2024-10-22 21.22 21.24 21.22 21.24 0.0M
2024-10-21 21.21 21.26 21.21 21.26 0.0M
2024-10-18 21.30 21.32 21.30 21.32 0.0M
2024-10-17 21.31 21.31 21.31 21.31 0.0M
2024-10-16 21.47 21.49 21.44 21.44 0.0M
2024-10-15 21.27 21.27 21.27 21.27 0.0M
2024-10-14 21.48 21.48 21.42 21.42 0.0M
2024-10-11 21.25 21.33 21.25 21.31 0.0M
2024-10-09 21.15 21.15 21.14 21.14 0.0M
2024-10-08 21.13 21.16 21.13 21.16 0.0M
2024-10-07 20.92 20.92 20.92 20.92 0.0M
2024-10-04 20.99 21.09 20.98 21.05 0.0M
2024-10-03 20.89 20.95 20.89 20.93 0.0M
2024-10-01 20.86 20.86 20.86 20.86 0.0M
2024-09-30 20.72 20.86 20.72 20.86 0.0M
2024-09-27 20.68 20.68 20.68 20.68 0.0M
2024-09-26 20.74 20.74 20.67 20.67 0.0M
2024-09-24 20.96 20.96 20.96 20.96 0.0M
2024-09-23 21.06 21.09 21.03 21.03 0.0M
2024-09-20 20.90 20.95 20.90 20.95 0.0M
2024-09-19 20.88 20.88 20.88 20.88 0.0M
2024-09-18 20.77 20.77 20.68 20.68 0.0M
2024-09-17 20.62 20.62 20.62 20.62 0.0M
2024-09-16 20.68 20.77 20.68 20.69 0.0M
2024-09-13 20.52 20.60 20.52 20.59 0.0M
2024-09-12 20.43 20.43 20.39 20.39 0.0M
2024-09-11 20.20 20.20 20.20 20.20 0.0M
2024-09-10 20.02 20.14 20.01 20.14 0.0M
2024-09-09 20.16 20.20 20.16 20.17 0.0M
2024-09-06 20.10 20.10 19.94 19.94 0.0M
2024-09-05 20.13 20.22 20.12 20.22 0.0M
2024-09-04 20.36 20.38 20.31 20.35 0.0M
2024-09-03 20.39 20.40 20.39 20.40 0.0M
2024-08-30 20.34 20.61 20.34 20.60 0.0M
2024-08-29 20.54 20.55 20.48 20.51 0.0M
2024-08-28 20.49 20.51 20.44 20.45 0.0M
2024-08-27 20.46 20.53 20.45 20.49 0.0M
2024-08-26 20.42 20.53 20.42 20.50 0.0M
2024-08-23 20.29 20.49 20.29 20.49 0.0M
2024-08-22 20.23 20.27 20.22 20.22 0.0M
2024-08-21 20.10 20.23 20.10 20.22 0.0M
2024-08-20 20.03 20.07 20.03 20.04 0.0M
2024-08-19 20.07 20.10 20.03 20.10 0.0M
2024-08-16 19.91 19.93 19.91 19.93 0.0M
2024-08-15 19.76 19.76 19.76 19.76 0.0M
2024-08-14 19.59 19.59 19.59 19.59 0.0M
2024-08-13 19.49 19.49 19.49 19.49 0.0M
2024-08-12 19.35 19.35 19.33 19.33 0.0M
2024-08-08 19.18 19.18 19.16 19.17 0.0M
2024-08-07 18.88 18.88 18.88 18.88 0.0M
2024-08-06 18.90 18.90 18.90 18.90 0.0M
2024-08-05 18.66 18.66 18.66 18.66 0.0M
2024-08-02 18.97 19.01 18.97 19.01 0.0M
2024-08-01 19.56 19.58 19.56 19.58 0.0M
2024-07-31 19.59 19.74 19.59 19.59 0.0M
2024-07-30 19.53 19.53 19.34 19.34 0.0M
2024-07-29 19.45 19.52 19.45 19.52 0.0M
2024-07-26 19.62 19.74 19.62 19.74 0.0M
2024-07-25 19.42 19.42 19.42 19.42 0.0M
2024-07-24 19.52 19.52 19.52 19.52 0.0M
2024-07-23 20.03 20.04 20.00 20.00 0.0M
2024-07-22 19.84 19.84 19.83 19.83 0.0M
2024-07-19 19.78 19.78 19.58 19.58 0.0M
2024-07-18 19.60 19.60 19.60 19.60 0.0M
2024-07-17 19.79 19.79 19.79 19.79 0.0M
2024-07-16 20.53 20.53 20.50 20.50 0.0M
2024-07-15 20.49 20.52 20.43 20.47 0.0M
2024-07-12 20.35 20.35 20.25 20.25 0.0M
2024-07-11 20.15 20.15 20.15 20.15 0.0M
2024-07-10 20.44 20.44 20.30 20.42 0.0M
2024-07-09 20.47 20.50 20.33 20.33 0.0M
2024-07-08 20.41 20.43 20.36 20.39 0.0M
2024-07-05 20.34 20.34 20.34 20.34 0.0M
2024-07-03 20.27 20.38 20.27 20.38 0.0M
2024-07-02 20.15 20.18 20.14 20.18 0.0M
2024-07-01 20.21 20.21 20.12 20.14 0.0M
2024-06-28 20.37 20.37 20.10 20.15 0.0M
2024-06-27 20.27 20.27 20.21 20.22 0.0M
2024-06-26 20.33 20.33 20.13 20.18 0.0M
2024-06-25 20.26 20.40 20.26 20.40 0.0M
2024-06-24 20.03 20.07 20.03 20.05 0.0M
2024-06-21 20.12 20.12 20.10 20.10 0.0M
2024-06-20 20.80 20.80 20.29 20.29 0.0M
2024-06-18 20.48 20.68 20.48 20.66 0.0M
2024-06-17 20.31 20.45 20.31 20.39 0.0M
2024-06-14 20.35 20.36 20.21 20.27 0.0M
2024-06-13 20.66 20.66 20.49 20.54 0.0M
2024-06-12 20.40 20.60 20.40 20.55 0.0M
2024-06-11 20.33 20.33 20.26 20.26 0.0M
2024-06-10 20.28 20.40 20.28 20.35 0.0M
2024-06-07 20.14 20.14 20.13 20.13 0.0M
2024-06-06 20.76 20.76 20.34 20.34 0.0M
2024-06-05 20.44 20.73 20.44 20.72 0.0M
2024-06-04 20.28 20.28 20.23 20.24 0.0M
2024-06-03 20.85 20.85 20.61 20.61 0.0M
2024-05-31 21.05 21.05 20.61 20.92 0.0M
2024-05-30 21.25 21.35 21.25 21.28 0.0M
2024-05-29 21.29 21.31 21.28 21.28 0.0M
2024-05-28 21.54 21.54 21.41 21.41 0.0M
2024-05-24 21.18 21.47 21.18 21.37 0.0M
2024-05-23 21.05 21.10 20.89 20.94 0.0M
2024-05-22 21.33 21.35 21.03 21.03 0.0M
2024-05-21 21.23 21.29 21.23 21.29 0.0M
2024-05-20 21.15 21.23 21.15 21.18 0.0M
2024-05-17 20.92 21.03 20.92 20.99 0.0M
2024-05-16 20.98 21.03 20.78 20.78 0.0M
2024-05-15 20.77 21.04 20.77 21.04 0.0M
2024-05-14 20.55 20.59 20.52 20.59 0.0M
2024-05-13 20.53 20.53 20.50 20.50 0.0M
2024-05-10 20.95 20.95 20.72 20.72 0.0M
2024-05-09 20.53 20.67 20.53 20.63 0.0M
2024-05-08 20.66 20.66 20.50 20.54 0.0M
2024-05-07 20.61 20.61 20.54 20.54 0.0M
2024-05-06 20.40 20.46 20.38 20.42 0.0M
2024-05-03 19.99 20.16 19.99 20.16 0.0M
2024-05-02 19.76 19.82 19.66 19.80 0.0M
2024-05-01 19.49 19.49 19.49 19.49 0.0M
2024-04-30 19.72 19.72 19.57 19.57 0.0M
2024-04-29 19.75 19.77 19.65 19.71 0.0M
2024-04-26 19.62 19.79 19.62 19.79 0.0M
2024-04-25 19.48 19.64 19.43 19.58 0.0M
2024-04-24 19.74 19.74 19.38 19.38 0.0M
2024-04-23 19.40 19.65 19.40 19.55 0.0M
2024-04-22 19.08 19.24 19.08 19.15 0.0M
2024-04-19 19.09 19.09 18.90 18.94 0.0M
2024-04-18 19.24 19.24 19.24 19.24 0.0M
2024-04-17 19.43 19.43 19.43 19.43 0.0M
2024-04-16 19.61 19.78 19.61 19.77 0.0M
2024-04-15 20.27 20.38 19.71 19.71 0.0M
2024-04-12 20.32 20.33 20.13 20.20 0.0M
2024-04-11 20.34 20.49 20.34 20.47 0.0M
2024-04-10 20.14 20.16 20.12 20.13 0.0M
2024-04-09 19.95 19.98 19.95 19.96 0.0M
2024-04-08 20.43 20.46 20.42 20.44 0.0M
2024-04-05 20.38 20.47 20.38 20.47 0.0M
2024-04-04 20.55 20.55 20.00 20.00 0.0M
2024-04-03 20.22 20.44 20.22 20.43 1.7M
2024-04-02 19.79 19.92 19.77 19.92 0.5M