SCE Trust V

SCE_pk
🏛️ usa →
23.84
Last Update: 2025-09-29
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
2021-12-31 25.30 25.37 25.13 25.13 0.2M
2021-12-30 25.12 25.31 25.12 25.30 0.1M
2021-12-29 25.18 25.24 25.09 25.20 0.1M
2021-12-28 25.34 25.50 25.12 25.21 0.1M
2021-12-27 25.41 25.45 25.30 25.30 0.0M
2021-12-23 25.43 25.46 25.35 25.40 0.0M
2021-12-22 25.43 25.50 25.33 25.39 0.0M
2021-12-21 25.42 25.42 25.29 25.35 0.0M
2021-12-20 25.27 25.50 25.26 25.28 0.0M
2021-12-17 25.47 25.55 25.26 25.35 0.0M
2021-12-16 25.50 25.55 25.33 25.55 0.0M
2021-12-15 25.33 25.61 25.33 25.46 0.0M
2021-12-14 25.68 25.68 25.30 25.58 0.0M
2021-12-13 25.44 25.59 25.30 25.58 0.0M
2021-12-10 25.68 25.93 25.45 25.66 0.0M
2021-12-09 25.57 25.88 25.48 25.48 0.0M
2021-12-08 25.89 25.89 25.65 25.65 0.0M
2021-12-07 25.76 25.92 25.76 25.89 0.0M
2021-12-06 25.35 25.67 25.35 25.66 0.0M
2021-12-03 25.30 25.44 25.23 25.40 0.0M
2021-12-02 25.22 25.52 25.22 25.39 0.0M
2021-12-01 25.39 25.52 25.27 25.32 0.0M
2021-11-30 25.96 25.96 25.25 25.28 0.1M
2021-11-29 25.76 26.00 25.65 25.96 0.0M
2021-11-26 26.04 26.04 25.62 25.62 0.0M
2021-11-24 25.97 26.06 25.79 26.05 0.0M
2021-11-23 25.71 25.98 25.68 25.97 0.0M
2021-11-22 25.73 25.87 25.69 25.80 0.0M
2021-11-19 25.73 26.07 25.73 25.97 0.0M
2021-11-18 25.72 25.94 25.68 25.86 0.0M
2021-11-17 25.82 25.90 25.82 25.90 0.0M
2021-11-16 25.82 26.06 25.81 25.91 0.0M
2021-11-15 26.07 26.15 25.74 25.95 0.0M
2021-11-12 25.93 26.32 25.92 26.21 0.0M
2021-11-11 25.88 25.98 25.78 25.93 0.0M
2021-11-10 26.08 26.08 25.65 25.80 0.0M
2021-11-09 26.09 26.21 26.09 26.17 0.0M
2021-11-08 26.17 26.24 26.00 26.24 0.0M
2021-11-05 26.09 26.30 25.74 26.05 0.0M
2021-11-04 25.89 26.14 25.89 26.07 0.0M
2021-11-03 25.88 26.05 25.80 26.05 0.0M
2021-11-02 25.96 25.98 25.88 25.96 0.0M
2021-11-01 25.79 25.96 25.66 25.96 0.0M
2021-10-29 25.85 25.88 25.70 25.88 0.0M
2021-10-28 25.78 25.85 25.66 25.85 0.0M
2021-10-27 25.74 26.01 25.57 25.84 0.0M
2021-10-26 25.81 26.03 25.67 25.73 0.0M
2021-10-25 25.86 25.93 25.78 25.88 0.0M
2021-10-22 25.96 25.96 25.55 25.70 0.0M
2021-10-21 25.96 25.96 25.68 25.85 0.0M
2021-10-20 25.74 25.85 25.70 25.81 0.0M
2021-10-19 25.64 25.77 25.50 25.72 0.0M
2021-10-18 25.65 25.72 25.44 25.65 0.0M
2021-10-15 25.61 25.77 25.61 25.67 0.0M
2021-10-14 25.74 25.78 25.62 25.72 0.0M
2021-10-13 25.47 25.77 25.47 25.60 0.0M
2021-10-12 25.29 25.45 25.19 25.45 0.0M
2021-10-11 25.36 25.36 25.24 25.28 0.0M
2021-10-08 25.44 25.44 25.16 25.27 0.0M
2021-10-07 25.36 25.36 25.19 25.24 0.0M
2021-10-06 25.20 25.25 25.04 25.25 0.0M
2021-10-05 25.28 25.29 25.05 25.07 0.0M
2021-10-04 25.21 25.24 25.12 25.19 0.0M
2021-10-01 25.18 25.30 25.15 25.26 0.0M
2021-09-30 25.31 25.31 25.12 25.30 0.0M
2021-09-29 25.31 25.31 24.91 25.28 0.0M
2021-09-28 25.29 25.29 25.04 25.22 0.0M
2021-09-27 25.40 25.40 25.20 25.26 0.0M
2021-09-24 25.50 25.50 25.31 25.48 0.1M
2021-09-23 25.64 25.64 25.41 25.42 0.0M
2021-09-22 25.42 25.73 25.29 25.73 0.1M
2021-09-21 25.50 25.51 25.37 25.38 0.0M
2021-09-20 25.35 25.54 25.33 25.48 0.0M
2021-09-17 25.38 25.50 25.38 25.45 0.0M
2021-09-16 25.49 25.56 25.43 25.53 0.0M
2021-09-15 25.36 25.54 25.35 25.40 0.0M
2021-09-14 25.36 25.50 25.35 25.48 0.0M
2021-09-13 25.31 25.47 25.31 25.45 0.0M
2021-09-10 25.45 25.61 25.45 25.57 0.0M
2021-09-09 25.37 25.53 25.37 25.53 0.0M
2021-09-08 25.54 25.61 25.33 25.36 0.0M
2021-09-07 25.52 25.53 25.48 25.53 0.0M
2021-09-03 25.62 25.77 25.37 25.53 0.0M
2021-09-02 25.59 25.72 25.53 25.72 0.0M
2021-09-01 25.46 25.61 25.27 25.53 0.1M
2021-08-31 25.61 25.61 25.46 25.53 0.0M
2021-08-30 25.61 25.61 25.32 25.52 0.0M
2021-08-27 25.48 25.55 25.47 25.53 0.0M
2021-08-26 25.60 25.60 25.20 25.47 0.1M
2021-08-25 25.48 25.53 25.48 25.52 0.0M
2021-08-24 25.53 25.53 25.50 25.53 0.0M
2021-08-23 25.59 25.59 25.48 25.50 0.0M
2021-08-20 25.70 25.73 25.48 25.52 0.0M
2021-08-19 25.52 25.73 25.52 25.69 0.0M
2021-08-18 25.65 25.73 25.62 25.62 0.0M
2021-08-17 25.52 25.76 25.52 25.75 0.0M
2021-08-16 25.77 25.77 25.55 25.75 0.0M
2021-08-13 25.70 25.74 25.48 25.70 0.0M
2021-08-12 25.58 25.63 25.45 25.61 0.0M
2021-08-11 25.51 25.51 25.41 25.49 0.0M
2021-08-10 25.48 25.52 25.40 25.49 0.0M
2021-08-09 25.55 25.72 25.50 25.62 0.0M
2021-08-06 25.70 25.72 25.63 25.72 0.0M
2021-08-05 25.64 25.74 25.64 25.74 0.0M
2021-08-04 25.50 25.66 25.50 25.60 0.0M
2021-08-03 25.49 25.71 25.49 25.67 0.0M
2021-08-02 25.38 25.58 25.38 25.58 0.0M
2021-07-30 25.36 25.60 25.25 25.50 0.0M
2021-07-29 25.37 25.41 25.31 25.39 0.0M
2021-07-28 25.36 25.37 25.24 25.35 0.0M
2021-07-27 25.30 25.32 25.17 25.32 0.0M
2021-07-26 25.36 25.41 25.28 25.39 0.0M
2021-07-23 25.33 25.39 25.25 25.39 0.0M
2021-07-22 25.23 25.32 25.23 25.31 0.0M
2021-07-21 25.20 25.30 25.15 25.30 0.0M
2021-07-20 25.20 25.21 25.10 25.20 0.0M
2021-07-19 25.11 25.14 24.96 25.09 0.0M
2021-07-16 25.23 25.23 25.16 25.19 0.0M
2021-07-15 25.17 25.25 25.14 25.20 0.0M
2021-07-14 25.19 25.20 25.10 25.15 0.0M
2021-07-13 25.17 25.29 25.05 25.17 0.0M
2021-07-12 25.20 25.29 25.18 25.28 0.0M
2021-07-09 25.05 25.19 25.05 25.13 0.0M
2021-07-08 25.00 25.25 25.00 25.09 0.1M
2021-07-07 25.04 25.22 25.00 25.13 0.7M
2021-07-06 25.10 25.11 25.03 25.04 0.0M
2021-07-02 25.05 25.19 25.00 25.04 0.1M
2021-07-01 25.03 25.05 25.00 25.04 0.1M
2021-06-30 25.00 25.05 24.98 24.99 0.1M
2021-06-29 25.02 25.04 24.95 24.97 0.0M
2021-06-28 25.02 25.03 25.00 25.00 0.0M
2021-06-25 25.11 25.11 24.96 24.97 0.0M
2021-06-24 25.08 25.08 25.01 25.05 0.1M
2021-06-23 25.03 25.12 25.00 25.05 0.1M
2021-06-22 25.04 25.05 25.00 25.04 0.0M
2021-06-21 25.02 25.09 25.00 25.04 0.1M
2021-06-18 25.04 25.06 24.90 24.98 0.1M
2021-06-17 25.09 25.15 25.00 25.04 0.1M
2021-06-16 25.16 25.16 25.06 25.09 0.1M
2021-06-15 25.19 25.21 25.05 25.14 0.0M
2021-06-14 25.17 25.22 25.01 25.18 0.0M
2021-06-11 25.19 25.24 25.05 25.17 0.1M
2021-06-10 25.42 25.53 25.39 25.44 0.0M
2021-06-09 25.42 25.45 25.33 25.45 0.0M
2021-06-08 25.49 25.49 25.39 25.43 0.0M
2021-06-07 25.48 25.52 25.43 25.44 0.0M
2021-06-04 25.45 25.54 25.37 25.48 0.1M
2021-06-03 25.49 25.51 25.40 25.48 0.0M
2021-06-02 25.51 25.57 25.40 25.53 0.0M
2021-06-01 25.49 25.55 25.40 25.45 0.0M
2021-05-28 25.52 25.52 25.33 25.50 0.0M
2021-05-27 25.52 25.63 25.42 25.47 0.0M
2021-05-26 25.58 25.58 25.40 25.44 0.0M
2021-05-25 25.60 25.60 25.46 25.55 0.0M
2021-05-24 25.57 25.77 25.49 25.55 0.0M
2021-05-21 25.66 25.88 25.50 25.55 0.1M
2021-05-20 25.77 25.81 25.47 25.59 0.0M
2021-05-19 25.74 25.75 25.49 25.69 0.0M
2021-05-18 25.46 25.85 25.46 25.79 0.0M
2021-05-17 25.90 25.90 25.37 25.55 0.0M
2021-05-14 25.67 25.67 25.49 25.61 0.0M
2021-05-13 25.67 25.74 25.47 25.67 0.0M
2021-05-12 25.64 25.67 25.35 25.67 0.0M
2021-05-11 25.45 25.75 25.45 25.65 0.0M
2021-05-10 25.56 25.74 25.49 25.53 0.0M
2021-05-07 25.45 25.78 25.45 25.68 0.0M
2021-05-06 25.57 25.65 25.39 25.54 0.0M
2021-05-05 25.60 25.80 25.58 25.60 0.0M
2021-05-04 25.56 25.95 25.56 25.80 0.0M
2021-05-03 25.54 25.92 25.54 25.75 0.0M
2021-04-30 25.75 26.01 25.51 25.51 0.0M
2021-04-29 26.09 26.09 25.77 25.94 0.0M
2021-04-28 26.13 26.26 25.91 26.26 0.0M
2021-04-27 26.24 26.24 25.99 25.99 0.0M
2021-04-26 26.17 26.19 25.93 26.14 0.0M
2021-04-23 26.09 26.37 26.06 26.28 0.0M
2021-04-22 25.99 26.06 25.94 26.06 0.0M
2021-04-21 26.05 26.10 25.90 26.10 0.0M
2021-04-20 25.86 26.07 25.86 26.07 0.0M
2021-04-19 25.95 26.08 25.85 25.85 0.0M
2021-04-16 25.91 26.10 25.91 26.10 0.0M
2021-04-15 25.92 26.10 25.90 26.00 0.0M
2021-04-14 25.94 26.06 25.90 26.00 0.0M
2021-04-13 25.74 26.09 25.74 26.06 0.0M
2021-04-12 26.02 26.02 25.75 25.82 0.0M
2021-04-09 25.94 26.00 25.84 25.84 0.0M
2021-04-08 26.00 26.00 25.86 26.00 0.0M
2021-04-07 25.58 26.05 25.45 25.93 0.1M
2021-04-06 25.43 25.82 25.43 25.79 0.0M
2021-04-05 25.69 25.85 25.35 25.49 0.0M
2021-04-01 25.37 25.85 25.37 25.85 0.0M
2021-03-31 25.25 25.56 25.25 25.56 0.0M
2021-03-30 25.19 25.25 25.15 25.24 0.0M
2021-03-29 25.40 25.40 25.10 25.23 0.0M
2021-03-26 25.23 25.43 25.23 25.40 0.0M
2021-03-25 25.38 25.38 25.15 25.17 0.0M
2021-03-24 25.44 25.45 25.32 25.42 0.1M
2021-03-23 25.37 25.39 25.32 25.34 0.0M
2021-03-22 25.30 25.42 25.15 25.39 0.0M
2021-03-19 24.89 25.22 24.89 25.14 0.0M
2021-03-18 25.04 25.14 24.86 24.87 0.0M
2021-03-17 25.50 25.50 25.21 25.30 0.0M
2021-03-16 25.30 25.48 25.24 25.44 0.0M
2021-03-15 25.25 25.43 25.18 25.30 0.0M
2021-03-12 25.28 25.29 25.11 25.24 0.0M
2021-03-11 25.44 25.47 25.27 25.42 0.0M
2021-03-10 25.72 25.82 25.72 25.72 0.0M
2021-03-09 25.77 25.77 25.57 25.62 0.0M
2021-03-08 25.55 25.70 25.49 25.70 0.0M
2021-03-05 25.29 25.70 25.26 25.68 0.0M
2021-03-04 25.64 25.78 25.19 25.35 0.0M
2021-03-03 25.43 25.67 25.19 25.67 0.0M
2021-03-02 25.07 25.60 25.07 25.60 0.0M
2021-03-01 24.99 25.45 24.92 25.12 0.0M
2021-02-26 24.90 24.96 24.72 24.95 0.0M
2021-02-25 24.97 25.01 24.66 24.78 0.0M
2021-02-24 25.28 25.28 24.84 25.03 0.0M
2021-02-23 25.38 25.43 25.11 25.12 0.0M
2021-02-22 25.35 25.38 25.04 25.33 0.0M
2021-02-19 25.25 25.26 25.10 25.25 0.0M
2021-02-18 25.10 25.21 25.10 25.16 0.0M
2021-02-17 25.11 25.29 25.10 25.12 0.0M
2021-02-16 25.45 25.45 25.10 25.12 0.0M
2021-02-12 25.84 25.84 25.45 25.47 0.0M
2021-02-11 26.31 26.31 25.71 25.84 0.0M
2021-02-10 26.29 26.41 25.75 26.15 0.0M
2021-02-09 25.95 26.37 25.95 26.37 0.0M
2021-02-08 25.75 26.27 25.60 25.86 0.0M
2021-02-05 25.77 26.06 25.77 25.82 0.0M
2021-02-04 25.75 26.00 25.68 25.92 0.0M
2021-02-03 25.80 25.80 25.71 25.76 0.0M
2021-02-02 25.47 25.80 25.47 25.80 0.0M
2021-02-01 25.69 25.72 25.23 25.58 0.0M
2021-01-29 25.48 25.55 25.27 25.53 0.0M
2021-01-28 25.32 25.33 25.24 25.33 0.0M
2021-01-27 25.50 25.50 25.24 25.27 0.0M
2021-01-26 25.52 25.52 25.32 25.47 0.0M
2021-01-25 25.47 25.47 25.26 25.39 0.1M
2021-01-22 25.41 25.41 25.20 25.23 0.0M
2021-01-21 25.21 25.30 25.21 25.29 0.0M
2021-01-20 25.32 25.32 25.25 25.25 0.0M
2021-01-19 25.25 25.65 25.19 25.25 0.0M
2021-01-15 25.37 25.51 25.25 25.34 0.1M
2021-01-14 25.17 25.58 25.17 25.50 0.1M
2021-01-13 25.10 25.38 25.10 25.11 0.2M
2021-01-12 25.32 25.37 24.91 24.97 0.0M
2021-01-11 25.69 25.69 25.16 25.35 0.0M
2021-01-08 25.47 25.69 25.38 25.68 0.0M
2021-01-07 25.32 25.40 25.11 25.33 0.0M
2021-01-06 25.25 25.31 25.06 25.06 0.0M
2021-01-05 25.33 25.60 25.33 25.54 0.0M
2021-01-04 25.54 25.67 25.27 25.28 0.0M