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
2024-12-31 24.27 24.63 24.25 24.60 0.6M
2024-12-30 24.27 24.50 24.13 24.37 0.0M
2024-12-27 24.42 24.42 24.25 24.30 0.0M
2024-12-26 24.34 24.45 24.16 24.38 0.0M
2024-12-24 24.41 24.45 24.21 24.34 0.0M
2024-12-23 24.62 24.62 24.36 24.43 0.0M
2024-12-20 24.30 24.49 24.30 24.37 0.0M
2024-12-19 24.33 24.38 24.11 24.32 0.0M
2024-12-18 24.51 24.60 24.38 24.38 0.0M
2024-12-17 24.46 24.61 24.34 24.54 0.0M
2024-12-16 24.52 24.61 24.33 24.33 0.0M
2024-12-13 24.58 24.86 24.42 24.50 0.0M
2024-12-12 24.71 24.92 24.63 24.92 0.0M
2024-12-11 25.04 25.10 24.83 24.83 0.0M
2024-12-10 24.61 25.23 24.61 25.15 0.0M
2024-12-09 25.37 25.37 24.97 25.02 0.0M
2024-12-06 25.13 25.24 24.92 24.98 0.0M
2024-12-05 24.98 25.23 24.98 25.12 0.0M
2024-12-04 25.03 25.10 24.92 25.02 0.0M
2024-12-03 24.88 25.18 24.88 25.07 0.0M
2024-12-02 25.02 25.09 24.89 25.00 0.0M
2024-11-29 24.73 25.06 24.63 25.00 0.1M
2024-11-27 24.78 24.90 24.71 24.72 0.0M
2024-11-26 24.89 24.90 24.71 24.76 0.0M
2024-11-25 24.97 24.97 24.74 24.89 0.0M
2024-11-22 24.67 24.89 24.67 24.80 0.0M
2024-11-21 24.65 24.87 24.64 24.71 0.0M
2024-11-20 24.50 24.66 24.40 24.53 0.0M
2024-11-19 24.54 24.57 24.51 24.52 0.0M
2024-11-18 24.65 24.68 24.50 24.54 0.0M
2024-11-15 24.61 24.74 24.54 24.74 0.0M
2024-11-14 24.58 24.70 24.54 24.54 0.0M
2024-11-13 24.71 24.72 24.51 24.53 0.0M
2024-11-12 24.95 24.95 24.53 24.53 0.0M
2024-11-11 25.08 25.08 24.77 24.77 0.0M
2024-11-08 24.95 25.22 24.95 25.08 0.0M
2024-11-07 24.82 24.96 24.77 24.89 0.0M
2024-11-06 24.86 24.94 24.74 24.83 0.0M
2024-11-05 24.75 24.99 24.75 24.86 0.0M
2024-11-04 24.85 24.91 24.77 24.79 0.0M
2024-11-01 25.04 25.04 24.76 24.81 0.0M
2024-10-31 25.12 25.12 24.64 24.75 0.0M
2024-10-30 25.01 25.01 24.88 25.00 0.0M
2024-10-29 25.00 25.01 24.59 24.98 0.0M
2024-10-28 24.92 25.07 24.76 25.07 0.0M
2024-10-25 25.07 25.07 24.83 24.94 0.0M
2024-10-24 24.94 25.14 24.94 25.06 0.0M
2024-10-23 25.01 25.01 24.91 24.99 0.0M
2024-10-22 24.92 25.13 24.78 25.11 0.0M
2024-10-21 24.77 24.94 24.76 24.90 0.0M
2024-10-18 24.99 25.19 24.93 24.93 0.0M
2024-10-17 25.09 25.25 24.90 25.07 0.0M
2024-10-16 25.06 25.27 25.06 25.22 0.0M
2024-10-15 25.03 25.26 25.03 25.16 0.0M
2024-10-14 25.07 25.11 24.79 25.11 0.0M
2024-10-11 24.95 25.11 24.95 25.11 0.0M
2024-10-10 24.85 24.95 24.75 24.93 0.0M
2024-10-09 24.75 24.87 24.75 24.85 0.0M
2024-10-08 24.73 24.87 24.73 24.75 0.0M
2024-10-07 24.83 24.87 24.69 24.85 0.0M
2024-10-04 24.75 24.79 24.65 24.74 0.0M
2024-10-03 24.76 24.81 24.73 24.77 0.0M
2024-10-02 24.88 25.05 24.70 24.72 0.0M
2024-10-01 24.72 24.92 24.69 24.90 0.0M
2024-09-30 25.08 25.08 24.62 24.62 0.0M
2024-09-27 24.94 25.08 24.80 24.92 0.0M
2024-09-26 25.10 25.10 24.86 25.02 0.0M
2024-09-25 25.24 25.24 24.91 25.11 0.0M
2024-09-24 24.78 25.24 24.74 25.24 0.0M
2024-09-23 24.74 24.92 24.74 24.90 0.0M
2024-09-20 24.71 24.95 24.71 24.78 0.0M
2024-09-19 24.91 25.00 24.75 24.88 0.0M
2024-09-18 24.91 24.95 24.77 24.89 0.0M
2024-09-17 24.93 25.03 24.68 24.75 0.0M
2024-09-16 24.76 24.85 24.62 24.81 0.0M
2024-09-13 24.70 25.09 24.70 25.00 0.0M
2024-09-12 24.91 25.17 24.91 25.17 0.0M
2024-09-11 24.71 24.83 24.68 24.70 0.0M
2024-09-10 24.72 24.87 24.72 24.80 0.0M
2024-09-09 24.61 24.89 24.61 24.89 0.0M
2024-09-06 24.71 24.71 24.56 24.67 0.0M
2024-09-05 24.75 24.86 24.60 24.76 0.0M
2024-09-04 24.59 24.75 24.59 24.59 0.0M
2024-09-03 24.61 24.61 24.34 24.51 0.0M
2024-08-30 24.39 24.67 24.30 24.67 0.0M
2024-08-29 24.55 24.55 24.42 24.50 0.0M
2024-08-28 24.40 24.57 24.39 24.54 0.0M
2024-08-27 24.43 24.52 24.38 24.44 0.0M
2024-08-26 24.60 24.60 24.43 24.48 0.0M
2024-08-23 24.56 24.56 24.39 24.50 0.0M
2024-08-22 24.48 24.58 24.37 24.54 0.0M
2024-08-21 24.61 24.61 24.52 24.54 0.0M
2024-08-20 24.56 24.56 24.38 24.50 0.0M
2024-08-19 24.58 24.66 24.37 24.46 0.0M
2024-08-16 24.67 24.67 24.16 24.63 0.0M
2024-08-15 24.30 24.64 24.30 24.44 0.0M
2024-08-14 24.29 24.58 24.14 24.58 0.0M
2024-08-13 24.14 24.29 24.14 24.28 0.0M
2024-08-12 24.07 24.20 23.98 23.99 0.0M
2024-08-09 24.34 24.35 24.08 24.08 0.0M
2024-08-08 24.07 24.28 24.00 24.28 0.0M
2024-08-07 23.99 24.30 23.86 24.01 0.0M
2024-08-06 23.90 24.05 23.77 23.84 0.0M
2024-08-05 23.76 24.07 23.60 23.84 0.0M
2024-08-02 24.33 24.49 24.20 24.30 0.0M
2024-08-01 24.38 24.45 24.29 24.35 0.0M
2024-07-31 24.67 24.71 24.06 24.24 0.1M
2024-07-30 24.83 24.83 24.60 24.65 0.0M
2024-07-29 24.67 24.75 24.62 24.75 0.0M
2024-07-26 24.69 24.84 24.51 24.67 0.0M
2024-07-25 24.57 24.73 24.57 24.70 0.0M
2024-07-24 24.68 24.68 24.45 24.45 0.0M
2024-07-23 24.52 24.72 24.52 24.63 0.0M
2024-07-22 24.55 24.70 24.48 24.68 0.0M
2024-07-19 24.55 24.86 24.47 24.47 0.0M
2024-07-18 24.73 24.87 24.64 24.64 0.0M
2024-07-17 24.70 24.79 24.56 24.75 0.0M
2024-07-16 24.82 24.85 24.76 24.76 0.0M
2024-07-15 24.83 24.92 24.69 24.80 0.0M
2024-07-12 24.89 25.03 24.75 24.77 0.0M
2024-07-11 24.72 24.87 24.70 24.70 0.0M
2024-07-10 24.74 24.74 24.64 24.64 0.0M
2024-07-09 25.07 25.07 24.62 24.62 0.0M
2024-07-08 24.99 25.10 24.88 24.89 0.0M
2024-07-05 24.71 24.89 24.71 24.86 0.0M
2024-07-03 24.92 25.12 24.78 24.78 0.0M
2024-07-02 24.66 25.12 24.66 24.87 0.0M
2024-07-01 24.88 24.97 24.64 24.97 0.0M
2024-06-28 24.98 25.04 24.74 24.88 0.0M
2024-06-27 25.08 25.08 24.97 24.97 0.0M
2024-06-26 24.63 25.18 24.38 24.93 0.0M
2024-06-25 24.32 24.71 24.18 24.50 0.0M
2024-06-24 24.10 24.32 24.10 24.22 0.0M
2024-06-21 24.26 24.31 24.13 24.13 0.0M
2024-06-20 24.13 24.26 24.08 24.08 0.0M
2024-06-18 24.20 24.45 24.20 24.33 0.0M
2024-06-17 24.42 24.43 24.12 24.12 0.0M
2024-06-14 24.72 24.92 24.47 24.47 0.0M
2024-06-13 25.00 25.23 24.98 25.01 0.0M
2024-06-12 25.01 25.22 25.01 25.01 0.0M
2024-06-11 25.13 25.13 24.95 25.00 0.0M
2024-06-10 25.02 25.20 25.00 25.00 0.0M
2024-06-07 24.97 25.22 24.97 25.13 0.0M
2024-06-06 25.01 25.14 24.90 25.06 0.0M
2024-06-05 25.01 25.12 24.78 24.94 0.0M
2024-06-04 24.98 25.15 24.72 24.95 0.0M
2024-06-03 24.87 25.01 24.60 24.85 0.0M
2024-05-31 24.46 25.07 24.35 24.97 0.1M
2024-05-30 24.06 24.48 24.06 24.27 0.0M
2024-05-29 24.31 24.31 24.01 24.25 0.0M
2024-05-28 24.56 24.58 24.32 24.40 0.0M
2024-05-24 24.49 24.63 24.32 24.42 0.0M
2024-05-23 24.58 24.63 24.32 24.36 0.0M
2024-05-22 24.73 24.73 24.60 24.60 0.0M
2024-05-21 24.66 24.69 24.59 24.62 0.0M
2024-05-20 24.75 24.75 24.60 24.61 0.0M
2024-05-17 24.65 24.74 24.56 24.59 0.0M
2024-05-16 24.70 24.73 24.57 24.60 0.0M
2024-05-15 24.75 24.85 24.65 24.65 0.0M
2024-05-14 24.57 24.72 24.48 24.54 0.0M
2024-05-13 24.37 24.65 24.37 24.46 0.0M
2024-05-10 24.16 24.50 24.16 24.48 0.0M
2024-05-09 24.35 24.51 24.31 24.44 0.0M
2024-05-08 24.59 24.65 24.21 24.40 0.0M
2024-05-07 24.70 24.77 24.51 24.66 0.0M
2024-05-06 24.68 24.85 24.66 24.73 0.0M
2024-05-03 24.73 24.85 24.62 24.66 0.0M
2024-05-02 24.65 24.67 24.50 24.54 0.0M
2024-05-01 24.56 24.85 24.45 24.69 0.0M
2024-04-30 24.27 24.62 24.25 24.56 0.0M
2024-04-29 24.39 24.42 24.26 24.40 0.0M
2024-04-26 24.27 24.40 24.27 24.27 0.0M
2024-04-25 24.33 24.35 24.19 24.19 0.0M
2024-04-24 24.50 24.67 24.40 24.52 0.0M
2024-04-23 24.36 24.56 24.28 24.56 0.0M
2024-04-22 24.08 24.36 23.93 24.25 0.0M
2024-04-19 23.69 24.18 23.52 24.09 0.0M
2024-04-18 23.73 23.73 23.36 23.70 0.0M
2024-04-17 23.58 23.75 23.41 23.58 0.0M
2024-04-16 23.10 23.51 23.02 23.42 0.0M
2024-04-15 23.43 23.45 23.11 23.12 0.0M
2024-04-12 23.51 23.52 23.42 23.42 0.0M
2024-04-11 23.46 23.50 23.30 23.38 0.0M
2024-04-10 23.66 23.71 23.39 23.55 0.0M
2024-04-09 24.08 24.11 23.85 23.94 0.0M
2024-04-08 24.00 24.03 23.86 24.03 0.0M
2024-04-05 23.95 24.11 23.91 24.01 0.0M
2024-04-04 24.06 24.20 23.80 23.98 0.0M
2024-04-03 23.83 24.15 23.83 23.94 0.0M
2024-04-02 24.10 24.19 23.89 23.93 0.0M
2024-04-01 24.19 24.34 23.92 24.24 0.0M
2024-03-28 24.59 25.11 24.05 24.05 0.1M
2024-03-27 24.80 24.94 24.48 24.48 0.0M
2024-03-26 24.74 24.74 24.47 24.61 0.0M
2024-03-25 25.25 25.25 24.56 24.57 0.0M
2024-03-22 25.33 25.33 25.08 25.24 0.0M
2024-03-21 25.13 25.49 25.04 25.21 0.0M
2024-03-20 24.91 25.10 24.71 24.98 0.0M
2024-03-19 24.56 24.97 24.56 24.93 0.0M
2024-03-18 24.61 24.61 24.37 24.56 0.0M
2024-03-15 24.42 24.64 24.19 24.45 0.0M
2024-03-14 24.24 24.47 24.15 24.31 0.0M
2024-03-13 24.60 24.65 24.11 24.16 0.0M
2024-03-12 24.85 24.87 24.76 24.85 0.0M
2024-03-11 24.85 24.85 24.78 24.79 0.0M
2024-03-08 24.90 24.90 24.73 24.85 0.0M
2024-03-07 24.77 24.88 24.75 24.84 0.0M
2024-03-06 24.77 24.77 24.64 24.71 0.0M
2024-03-05 24.74 24.76 24.61 24.69 0.0M
2024-03-04 24.79 24.79 24.62 24.69 0.0M
2024-03-01 24.73 24.85 24.54 24.77 0.0M
2024-02-29 24.59 24.71 24.35 24.71 0.0M
2024-02-28 24.48 24.62 24.33 24.59 0.0M
2024-02-27 24.52 24.52 24.12 24.40 0.0M
2024-02-26 24.58 24.59 24.20 24.53 0.0M
2024-02-23 24.20 24.58 24.20 24.58 0.0M
2024-02-22 24.18 24.18 23.96 24.09 0.0M
2024-02-21 24.23 24.33 23.97 23.97 0.0M
2024-02-20 24.17 24.29 24.05 24.05 0.0M
2024-02-16 24.28 24.39 23.98 24.21 0.0M
2024-02-15 24.27 24.43 24.18 24.22 0.0M
2024-02-14 23.93 24.24 23.83 24.24 0.0M
2024-02-13 24.35 24.35 23.79 23.99 0.0M
2024-02-12 24.54 24.54 24.18 24.48 0.0M
2024-02-09 24.32 24.56 24.22 24.54 0.0M
2024-02-08 24.25 24.34 24.15 24.16 0.0M
2024-02-07 24.37 24.41 24.21 24.32 0.0M
2024-02-06 24.16 24.38 24.00 24.28 0.0M
2024-02-05 24.32 24.32 23.78 24.25 0.0M
2024-02-02 24.23 24.36 24.23 24.27 0.0M
2024-02-01 24.25 24.41 24.15 24.31 0.0M
2024-01-31 24.35 24.45 24.08 24.13 0.0M
2024-01-30 24.29 24.30 24.16 24.30 0.0M
2024-01-29 24.42 24.44 24.16 24.17 0.0M
2024-01-26 24.35 24.47 24.19 24.30 0.0M
2024-01-25 24.38 24.38 24.23 24.35 0.0M
2024-01-24 24.18 24.37 23.85 24.34 0.0M
2024-01-23 24.09 24.17 23.90 24.04 0.0M
2024-01-22 24.09 24.09 23.90 24.00 0.0M
2024-01-19 23.71 23.97 23.60 23.90 0.0M
2024-01-18 23.84 24.21 23.50 23.59 0.0M
2024-01-17 24.07 24.31 23.59 23.76 0.0M
2024-01-16 24.28 24.42 24.03 24.07 0.0M
2024-01-12 24.23 24.25 24.00 24.10 0.0M
2024-01-11 24.42 24.44 24.13 24.13 0.0M
2024-01-10 24.35 24.50 24.33 24.39 0.0M
2024-01-09 24.30 24.45 24.30 24.31 0.0M
2024-01-08 24.29 24.36 24.21 24.21 0.0M
2024-01-05 24.25 24.44 24.11 24.14 0.0M
2024-01-04 24.19 24.26 24.14 24.16 0.0M
2024-01-03 24.20 24.35 23.92 24.19 0.0M
2024-01-02 24.21 24.39 24.21 24.23 0.0M