SCE Trust V

SCE_pk
🏛️ usa →
23.65
Last Update: 2025-09-30
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
2022-12-30 19.16 19.46 19.15 19.44 0.0M
2022-12-29 19.15 19.38 19.15 19.26 0.0M
2022-12-28 19.34 19.37 19.20 19.23 0.1M
2022-12-27 19.33 19.50 19.26 19.40 0.1M
2022-12-23 19.49 19.84 19.31 19.55 0.0M
2022-12-22 19.62 19.72 19.34 19.59 0.1M
2022-12-21 19.87 20.12 19.73 19.77 0.0M
2022-12-20 19.79 19.94 19.63 19.85 0.0M
2022-12-19 19.60 20.22 19.60 19.79 0.0M
2022-12-16 19.53 19.83 19.47 19.70 0.0M
2022-12-15 19.35 19.58 19.35 19.49 0.0M
2022-12-14 19.40 19.54 19.27 19.48 0.0M
2022-12-13 19.31 19.48 19.28 19.40 0.0M
2022-12-12 19.53 19.54 19.15 19.30 0.0M
2022-12-09 19.50 19.57 19.38 19.43 0.0M
2022-12-08 20.06 20.08 19.59 19.65 0.0M
2022-12-07 19.71 19.92 19.65 19.73 0.0M
2022-12-06 19.91 19.93 19.56 19.76 0.0M
2022-12-05 20.58 20.58 19.75 19.78 0.0M
2022-12-02 19.63 20.62 19.63 20.40 0.0M
2022-12-01 19.75 20.21 19.47 20.20 0.0M
2022-11-30 19.44 19.75 19.26 19.75 0.0M
2022-11-29 19.53 19.71 19.35 19.37 0.0M
2022-11-28 19.77 19.77 19.54 19.54 0.0M
2022-11-25 19.53 19.75 19.53 19.69 0.0M
2022-11-23 19.53 19.75 19.51 19.75 0.0M
2022-11-22 19.24 19.61 19.24 19.51 0.0M
2022-11-21 19.64 19.65 19.26 19.41 0.0M
2022-11-18 19.67 19.95 19.42 19.57 0.0M
2022-11-17 19.90 19.92 19.62 19.65 0.0M
2022-11-16 19.97 20.19 19.78 19.89 0.0M
2022-11-15 20.04 20.37 19.63 19.98 0.0M
2022-11-14 20.04 20.32 19.80 19.90 0.0M
2022-11-11 20.12 20.60 19.59 20.41 0.0M
2022-11-10 19.52 20.23 19.50 20.12 0.0M
2022-11-09 19.47 19.47 19.00 19.35 0.0M
2022-11-08 19.33 19.33 19.01 19.22 0.0M
2022-11-07 18.96 19.16 18.83 18.99 0.0M
2022-11-04 19.02 19.19 18.77 19.10 0.0M
2022-11-03 18.97 19.12 18.72 18.98 0.0M
2022-11-02 18.82 19.29 18.82 19.06 0.0M
2022-11-01 18.98 19.21 18.82 18.99 0.0M
2022-10-31 18.86 19.36 18.86 19.18 0.0M
2022-10-28 19.03 19.16 18.80 18.96 0.0M
2022-10-27 18.97 19.23 18.92 19.04 0.0M
2022-10-26 19.08 19.42 19.08 19.22 0.0M
2022-10-25 18.95 19.39 18.93 19.16 0.0M
2022-10-24 18.85 19.12 18.70 19.05 0.0M
2022-10-21 18.96 19.07 18.75 18.85 0.0M
2022-10-20 19.31 19.40 18.90 19.13 0.0M
2022-10-19 19.57 19.65 19.22 19.44 0.0M
2022-10-18 19.50 19.78 19.42 19.70 0.0M
2022-10-17 19.38 19.76 19.33 19.50 0.0M
2022-10-14 19.29 19.64 19.21 19.35 0.0M
2022-10-13 19.24 19.39 19.09 19.32 0.0M
2022-10-12 19.38 19.52 19.27 19.43 0.0M
2022-10-11 19.68 19.75 19.16 19.48 0.0M
2022-10-10 20.05 20.10 19.64 19.82 0.0M
2022-10-07 20.12 20.20 19.95 20.05 0.0M
2022-10-06 20.36 20.61 20.21 20.21 0.0M
2022-10-05 20.66 20.66 20.25 20.40 0.0M
2022-10-04 20.60 20.70 20.53 20.63 0.1M
2022-10-03 20.64 20.70 20.45 20.58 0.1M
2022-09-30 20.26 20.62 20.10 20.48 0.1M
2022-09-29 20.25 20.41 20.18 20.40 0.0M
2022-09-28 20.27 20.57 20.05 20.50 0.0M
2022-09-27 20.13 20.27 20.00 20.27 0.0M
2022-09-26 20.27 20.50 20.10 20.29 0.0M
2022-09-23 20.45 20.45 19.97 20.43 0.0M
2022-09-22 20.55 20.62 20.33 20.55 0.0M
2022-09-21 20.50 20.71 20.46 20.56 0.0M
2022-09-20 20.38 20.55 20.30 20.51 0.0M
2022-09-19 20.26 20.67 20.26 20.48 0.0M
2022-09-16 20.70 20.89 20.31 20.42 0.0M
2022-09-15 21.19 21.37 20.85 20.91 0.0M
2022-09-14 21.12 21.37 20.97 21.34 0.0M
2022-09-13 21.17 21.38 21.02 21.28 0.0M
2022-09-12 21.58 21.74 21.58 21.65 0.0M
2022-09-09 21.55 21.71 21.53 21.53 0.0M
2022-09-08 21.95 22.15 21.51 21.55 0.0M
2022-09-07 22.09 22.09 21.90 21.93 0.0M
2022-09-06 21.91 22.16 21.91 22.00 0.0M
2022-09-02 22.27 22.36 22.00 22.25 0.0M
2022-09-01 21.90 22.14 21.76 22.03 0.0M
2022-08-31 22.22 22.46 22.00 22.00 0.0M
2022-08-30 22.35 22.35 22.12 22.32 0.0M
2022-08-29 22.30 22.67 22.12 22.27 0.0M
2022-08-26 22.40 22.80 22.32 22.36 0.0M
2022-08-25 22.98 22.98 22.52 22.56 0.0M
2022-08-24 22.22 22.42 21.99 22.38 0.0M
2022-08-23 22.84 22.93 21.21 22.34 0.0M
2022-08-22 22.97 22.97 22.64 22.64 0.0M
2022-08-19 23.39 23.44 23.07 23.20 0.0M
2022-08-18 23.21 23.49 23.21 23.49 0.0M
2022-08-17 23.37 23.37 23.12 23.25 0.0M
2022-08-16 23.50 23.63 23.17 23.54 0.0M
2022-08-15 23.20 23.62 23.20 23.51 0.0M
2022-08-12 23.12 23.59 23.12 23.20 0.0M
2022-08-11 23.23 23.54 23.21 23.21 0.0M
2022-08-10 23.27 23.89 22.86 23.31 0.0M
2022-08-09 23.07 23.32 23.01 23.07 0.0M
2022-08-08 23.43 23.68 23.37 23.37 0.0M
2022-08-05 23.93 23.98 23.17 23.33 0.0M
2022-08-04 23.52 24.17 23.50 24.16 0.0M
2022-08-03 23.94 24.06 23.28 24.06 0.0M
2022-08-02 23.24 23.97 22.96 23.76 0.1M
2022-08-01 23.20 23.41 23.01 23.20 0.0M
2022-07-29 22.86 23.50 22.86 23.42 0.0M
2022-07-28 22.79 22.96 22.49 22.96 0.0M
2022-07-27 22.49 22.68 22.45 22.61 0.0M
2022-07-26 22.51 22.60 22.35 22.41 0.0M
2022-07-25 22.36 22.74 22.35 22.62 0.0M
2022-07-22 22.56 22.66 22.50 22.50 0.0M
2022-07-21 22.16 22.40 22.00 22.40 0.0M
2022-07-20 21.90 22.15 21.89 22.14 0.0M
2022-07-19 21.91 22.02 21.90 21.93 0.0M
2022-07-18 22.26 22.28 21.91 21.93 0.0M
2022-07-15 21.87 22.07 21.87 22.07 0.0M
2022-07-14 21.91 21.99 21.81 21.98 0.0M
2022-07-13 21.81 22.03 21.60 22.03 0.0M
2022-07-12 22.06 22.23 22.00 22.07 0.0M
2022-07-11 21.76 21.98 21.70 21.93 0.0M
2022-07-08 21.85 21.94 21.84 21.91 0.0M
2022-07-07 21.80 21.98 21.80 21.88 0.0M
2022-07-06 21.98 21.98 21.78 21.83 0.0M
2022-07-05 21.78 21.93 21.78 21.85 0.0M
2022-07-01 21.87 21.97 21.77 21.97 0.0M
2022-06-30 21.75 22.10 21.75 21.77 0.0M
2022-06-29 22.04 22.06 21.78 21.90 0.0M
2022-06-28 22.03 22.10 21.87 22.00 0.0M
2022-06-27 22.41 22.65 21.95 22.03 0.0M
2022-06-24 22.11 22.39 22.09 22.21 0.0M
2022-06-23 22.34 22.48 22.16 22.16 0.0M
2022-06-22 22.92 22.92 22.22 22.30 0.0M
2022-06-21 23.04 23.04 22.25 22.50 0.0M
2022-06-17 22.03 22.53 22.03 22.22 0.0M
2022-06-16 22.49 23.05 22.45 22.61 0.0M
2022-06-15 22.05 22.97 22.05 22.81 0.0M
2022-06-14 21.92 22.38 21.75 21.95 0.0M
2022-06-13 22.45 22.45 21.80 21.95 0.0M
2022-06-10 23.33 23.33 22.54 22.98 0.0M
2022-06-09 23.54 23.79 23.39 23.54 0.0M
2022-06-08 23.73 23.80 23.54 23.54 0.0M
2022-06-07 23.56 23.85 23.52 23.71 0.0M
2022-06-06 23.76 23.83 23.62 23.70 0.0M
2022-06-03 23.64 23.87 23.54 23.82 0.0M
2022-06-02 23.75 23.88 23.29 23.54 0.0M
2022-06-01 23.92 23.97 23.66 23.72 0.0M
2022-05-31 23.70 24.05 23.21 24.00 0.1M
2022-05-27 22.98 23.70 22.98 23.61 0.0M
2022-05-26 22.80 23.10 22.60 22.64 0.0M
2022-05-25 22.44 22.54 22.25 22.50 0.0M
2022-05-24 21.98 22.53 21.98 22.38 0.0M
2022-05-23 22.30 22.34 22.11 22.11 0.0M
2022-05-20 22.60 22.60 22.08 22.11 0.0M
2022-05-19 22.24 22.79 22.18 22.35 0.0M
2022-05-18 22.28 22.34 22.14 22.30 0.0M
2022-05-17 22.49 22.70 22.28 22.28 0.0M
2022-05-16 22.45 22.87 22.32 22.41 0.0M
2022-05-13 22.52 22.52 22.28 22.30 0.0M
2022-05-12 22.60 22.60 22.28 22.40 0.0M
2022-05-11 22.50 22.86 22.20 22.46 0.0M
2022-05-10 22.93 22.94 22.44 22.50 0.0M
2022-05-09 23.03 23.16 22.38 22.59 0.0M
2022-05-06 23.33 23.40 22.83 23.04 0.0M
2022-05-05 23.21 23.52 23.12 23.47 0.0M
2022-05-04 23.16 23.61 23.07 23.42 0.0M
2022-05-03 23.28 23.28 23.07 23.17 0.0M
2022-05-02 23.73 23.87 22.94 23.28 0.0M
2022-04-29 23.68 23.91 23.31 23.87 0.0M
2022-04-28 23.61 23.82 23.37 23.78 0.0M
2022-04-27 23.53 23.77 23.52 23.68 0.0M
2022-04-26 23.62 23.75 23.55 23.63 0.0M
2022-04-25 23.57 23.75 23.57 23.59 0.0M
2022-04-22 23.73 23.78 23.52 23.66 0.0M
2022-04-21 24.18 24.18 23.75 23.76 0.0M
2022-04-20 24.02 24.10 23.84 24.02 0.0M
2022-04-19 23.90 24.34 23.64 23.78 0.0M
2022-04-18 24.21 24.21 23.90 24.00 0.0M
2022-04-14 23.92 24.09 23.85 24.09 0.0M
2022-04-13 24.11 24.19 23.93 24.02 0.1M
2022-04-12 24.23 24.39 24.10 24.15 0.0M
2022-04-11 24.48 24.48 24.09 24.18 0.0M
2022-04-08 24.49 24.70 24.38 24.50 0.0M
2022-04-07 24.32 24.61 24.32 24.51 0.0M
2022-04-06 24.42 24.67 24.27 24.45 0.0M
2022-04-05 24.75 24.85 24.59 24.63 0.0M
2022-04-04 24.82 24.88 24.62 24.80 0.0M
2022-04-01 24.90 24.97 24.63 24.89 0.0M
2022-03-31 24.94 25.05 24.72 24.99 0.2M
2022-03-30 24.49 24.76 24.49 24.61 0.0M
2022-03-29 24.68 24.68 24.36 24.54 0.0M
2022-03-28 24.08 24.57 24.08 24.24 0.0M
2022-03-25 24.20 24.31 24.00 24.05 0.0M
2022-03-24 24.39 24.45 24.23 24.33 0.0M
2022-03-23 24.40 24.56 24.30 24.39 0.0M
2022-03-22 24.46 24.59 24.13 24.13 0.0M
2022-03-21 24.84 25.00 24.70 24.86 0.0M
2022-03-18 24.46 25.09 24.46 25.00 0.0M
2022-03-17 24.82 24.90 24.43 24.73 0.0M
2022-03-16 24.39 24.75 24.24 24.64 0.1M
2022-03-15 24.34 24.34 24.14 24.27 0.0M
2022-03-14 24.17 24.33 23.92 24.24 0.1M
2022-03-11 24.55 24.55 24.26 24.30 0.0M
2022-03-10 24.78 24.93 24.62 24.83 0.0M
2022-03-09 24.71 25.12 24.71 24.86 0.0M
2022-03-08 24.49 24.75 24.30 24.58 0.0M
2022-03-07 24.70 24.70 24.47 24.54 0.0M
2022-03-04 24.18 24.74 24.10 24.71 0.1M
2022-03-03 23.76 24.31 23.76 24.25 0.1M
2022-03-02 23.63 23.92 23.49 23.76 0.1M
2022-03-01 23.60 24.00 23.52 23.75 0.2M
2022-02-28 23.58 23.70 23.39 23.39 0.0M
2022-02-25 23.62 23.85 23.61 23.65 0.1M
2022-02-24 23.77 23.99 23.38 23.64 0.1M
2022-02-23 24.38 24.38 24.00 24.01 0.0M
2022-02-22 24.41 24.72 24.06 24.29 0.1M
2022-02-18 24.45 24.71 24.40 24.40 0.0M
2022-02-17 24.66 24.76 24.35 24.35 0.0M
2022-02-16 24.23 25.16 24.18 24.66 0.1M
2022-02-15 24.10 24.49 24.10 24.30 0.1M
2022-02-14 24.44 24.44 23.85 24.01 0.0M
2022-02-11 24.68 24.74 24.05 24.34 0.0M
2022-02-10 23.85 24.84 23.85 24.67 0.1M
2022-02-09 24.75 24.88 24.61 24.75 0.0M
2022-02-08 24.87 24.89 24.54 24.61 0.0M
2022-02-07 24.79 25.02 24.63 24.77 0.0M
2022-02-04 24.80 25.00 24.75 24.79 0.0M
2022-02-03 24.78 24.95 24.78 24.90 0.0M
2022-02-02 25.17 25.18 24.85 24.92 0.0M
2022-02-01 25.15 25.19 24.99 25.18 0.0M
2022-01-31 24.75 25.08 24.70 25.05 0.0M
2022-01-28 24.95 25.32 24.74 24.75 0.0M
2022-01-27 25.33 25.33 24.89 24.95 0.0M
2022-01-26 25.42 25.48 25.13 25.23 0.0M
2022-01-25 25.26 25.51 25.25 25.50 0.0M
2022-01-24 25.32 25.36 25.20 25.32 0.0M
2022-01-21 25.40 25.42 25.26 25.39 0.0M
2022-01-20 25.42 25.47 25.26 25.30 0.0M
2022-01-19 25.38 25.46 25.02 25.32 0.0M
2022-01-18 25.37 25.47 25.30 25.35 0.0M
2022-01-14 25.44 25.44 25.34 25.42 0.0M
2022-01-13 25.39 25.47 25.37 25.43 0.0M
2022-01-12 25.41 25.49 25.37 25.37 0.0M
2022-01-11 25.32 25.69 25.32 25.49 0.0M
2022-01-10 25.42 25.49 25.29 25.36 0.0M
2022-01-07 25.42 25.53 25.41 25.45 0.0M
2022-01-06 25.25 25.60 25.16 25.40 0.0M
2022-01-05 25.21 25.52 25.21 25.26 0.0M
2022-01-04 25.36 25.36 25.07 25.24 0.0M
2022-01-03 25.19 25.37 25.12 25.30 0.0M