Inverse Cramer ETF (SJIM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:26PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 04 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 28 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 27 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 26 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 23 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 22 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 21 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 20 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 16 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 14 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 13 Feb 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.78 | 468 |
| 12 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 228 |
| 12 Feb 2024 | 0.0522 Dividend | |||||
| 09 Feb 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 19.78 | 1,288 |
| 08 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | 159 |
| 07 Feb 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 19.78 | 925 |
| 06 Feb 2024 | 19.76 | 19.82 | 19.72 | 19.82 | 19.76 | 3,217 |
| 05 Feb 2024 | 19.38 | 19.38 | 19.35 | 19.36 | 19.30 | 1,840 |
| 02 Feb 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 19.59 | 1,498 |
| 01 Feb 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 19.84 | 824 |
| 31 Jan 2024 | 20.08 | 20.08 | 19.91 | 19.91 | 19.86 | 357 |
| 30 Jan 2024 | 20.05 | 20.06 | 20.01 | 20.06 | 20.00 | 1,899 |
| 29 Jan 2024 | 20.10 | 20.16 | 20.08 | 20.15 | 20.10 | 4,314 |
| 26 Jan 2024 | 20.08 | 20.08 | 19.97 | 20.02 | 19.97 | 14,891 |
| 25 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | 288 |
| 24 Jan 2024 | 20.12 | 20.22 | 19.88 | 19.88 | 19.83 | 2,528 |
| 23 Jan 2024 | 20.24 | 20.35 | 20.07 | 20.07 | 20.02 | 3,464 |
| 22 Jan 2024 | 19.92 | 20.14 | 19.92 | 20.11 | 20.06 | 609 |
| 19 Jan 2024 | 19.83 | 19.90 | 19.79 | 19.88 | 19.83 | 1,842 |
| 18 Jan 2024 | 20.22 | 20.22 | 20.00 | 20.02 | 19.97 | 1,185 |
| 17 Jan 2024 | 20.06 | 20.13 | 20.05 | 20.13 | 20.07 | 1,191 |
| 16 Jan 2024 | 20.55 | 20.55 | 20.23 | 20.23 | 20.18 | 669 |
| 12 Jan 2024 | 20.92 | 20.94 | 20.61 | 20.63 | 20.57 | 2,160 |
| 11 Jan 2024 | 20.75 | 20.79 | 20.71 | 20.75 | 20.69 | 2,509 |
| 10 Jan 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.95 | 378 |
| 09 Jan 2024 | 21.28 | 21.28 | 21.23 | 21.23 | 21.17 | 797 |
| 08 Jan 2024 | 21.19 | 21.31 | 21.16 | 21.31 | 21.25 | 1,706 |
| 05 Jan 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 21.23 | 705 |
| 04 Jan 2024 | 21.36 | 21.36 | 21.30 | 21.30 | 21.24 | 801 |
| 03 Jan 2024 | 21.41 | 21.42 | 21.36 | 21.42 | 21.36 | 739 |
| 02 Jan 2024 | 21.60 | 21.64 | 21.54 | 21.54 | 21.49 | 1,467 |
| 29 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.57 | 594 |
| 28 Dec 2023 | 21.75 | 21.76 | 21.72 | 21.72 | 21.67 | 723 |
| 27 Dec 2023 | 21.95 | 21.95 | 21.83 | 21.83 | 21.77 | 683 |
| 26 Dec 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 21.80 | 1,370 |
| 22 Dec 2023 | 21.78 | 21.78 | 21.69 | 21.72 | 21.66 | 753 |
| 21 Dec 2023 | 21.61 | 21.61 | 21.55 | 21.60 | 21.54 | 1,543 |
| 21 Dec 2023 | 1.3434 Dividend | |||||
| 20 Dec 2023 | 23.04 | 23.04 | 22.86 | 22.86 | 21.46 | 261 |
| 19 Dec 2023 | 22.75 | 23.09 | 22.75 | 23.09 | 21.67 | 2,327 |
| 18 Dec 2023 | 22.80 | 22.80 | 22.74 | 22.75 | 21.36 | 1,456 |
| 15 Dec 2023 | 22.69 | 22.74 | 22.69 | 22.74 | 21.35 | 2,062 |
| 14 Dec 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 21.40 | 1,479 |
| 13 Dec 2023 | 21.94 | 22.32 | 21.94 | 22.24 | 20.88 | 2,205 |
| 12 Dec 2023 | 21.87 | 21.95 | 21.87 | 21.95 | 20.61 | 1,663 |
| 11 Dec 2023 | 22.03 | 22.07 | 22.00 | 22.07 | 20.72 | 2,117 |
| 08 Dec 2023 | 22.23 | 22.23 | 22.13 | 22.17 | 20.81 | 1,278 |
| 07 Dec 2023 | 22.30 | 22.30 | 22.17 | 22.17 | 20.81 | 1,204 |
| 06 Dec 2023 | 22.41 | 22.41 | 22.39 | 22.39 | 21.01 | 252 |
| 05 Dec 2023 | 22.87 | 22.87 | 22.41 | 22.46 | 21.08 | 702 |
| 04 Dec 2023 | 22.58 | 22.58 | 22.56 | 22.57 | 21.19 | 794 |
| 01 Dec 2023 | 22.00 | 22.38 | 22.00 | 22.38 | 21.01 | 1,956 |
| 30 Nov 2023 | 22.40 | 22.40 | 22.16 | 22.16 | 20.80 | 323 |
| 29 Nov 2023 | 22.30 | 22.40 | 22.30 | 22.30 | 20.94 | 908 |
| 28 Nov 2023 | 22.29 | 22.31 | 22.29 | 22.31 | 20.94 | 847 |
| 27 Nov 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 20.88 | 261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.