SFUND Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $1.76 | $1.79 | $1.70 | $1.73 | $2.33M |
| 2022-07-22 | $1.78 | $1.81 | $1.75 | $1.76 | $2.36M |
| 2022-07-21 | $1.67 | $1.77 | $1.66 | $1.77 | $2.49M |
| 2022-07-20 | $1.78 | $1.81 | $1.63 | $1.67 | $3.08M |
| 2022-07-19 | $1.67 | $1.78 | $1.66 | $1.78 | $2.54M |
| 2022-07-18 | $1.50 | $1.67 | $1.50 | $1.67 | $2.76M |
| 2022-07-17 | $1.51 | $1.54 | $1.49 | $1.50 | $2.31M |
| 2022-07-16 | $1.48 | $1.52 | $1.44 | $1.51 | $2.30M |
| 2022-07-15 | $1.46 | $1.49 | $1.45 | $1.48 | $2.18M |
| 2022-07-14 | $1.44 | $1.49 | $1.41 | $1.46 | $2.20M |
| 2022-07-13 | $1.32 | $1.44 | $1.32 | $1.44 | $2.84M |
| 2022-07-12 | $1.29 | $1.34 | $1.29 | $1.32 | $2.33M |
| 2022-07-11 | $1.29 | $1.32 | $1.27 | $1.29 | $2.32M |
| 2022-07-10 | $1.32 | $1.32 | $1.27 | $1.29 | $2.37M |
| 2022-07-09 | $1.30 | $1.33 | $1.29 | $1.32 | $2.19M |
| 2022-07-08 | $1.27 | $1.31 | $1.27 | $1.30 | $2.23M |
| 2022-07-07 | $1.22 | $1.28 | $1.22 | $1.27 | $2.15M |
| 2022-07-06 | $1.17 | $1.22 | $1.17 | $1.22 | $2.17M |
| 2022-07-05 | $1.17 | $1.19 | $1.16 | $1.17 | $2.22M |
| 2022-07-04 | $1.13 | $1.17 | $1.13 | $1.17 | $2.23M |
| 2022-07-03 | $1.12 | $1.13 | $1.12 | $1.13 | $2.26M |
| 2022-07-02 | $1.14 | $1.14 | $1.12 | $1.12 | $2.12M |
| 2022-07-01 | $1.12 | $1.18 | $1.12 | $1.14 | $2.22M |
| 2022-06-30 | $1.14 | $1.14 | $1.09 | $1.12 | $2.33M |
| 2022-06-29 | $1.17 | $1.18 | $1.12 | $1.14 | $2.27M |
| 2022-06-28 | $1.21 | $1.22 | $1.17 | $1.17 | $2.16M |
| 2022-06-27 | $1.23 | $1.25 | $1.21 | $1.22 | $2.33M |
| 2022-06-26 | $1.24 | $1.27 | $1.23 | $1.24 | $2.29M |
| 2022-06-25 | $1.26 | $1.27 | $1.23 | $1.24 | $2.43M |
| 2022-06-24 | $1.14 | $1.26 | $1.13 | $1.26 | $2.47M |