MWHS Historical Prices
Skylar Electricity Futures ETF · daily open, high, low, close & volume
Trading days
59
Period high
38.00
Period low
16.55
Period change
+9.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | +11.87% | 255 |
| Nov 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | +3.06% | 114 |
| Nov 5, 2026 | 20.46 | 21.05 | 19.19 | 19.95 | -5.00% | 3,710 |
| Nov 4, 2026 | 21.28 | 21.41 | 20.52 | 21.00 | +5.00% | 1,697 |
| Nov 3, 2026 | 19.22 | 20.00 | 19.22 | 20.00 | +0.88% | 520 |
| Nov 2, 2026 | 19.89 | 20.10 | 19.82 | 19.82 | -2.58% | 1,319 |
| Oct 30, 2026 | 19.85 | 20.35 | 19.85 | 20.35 | +0.05% | 585 |
| Oct 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | +2.57% | 7 |
| Oct 26, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | -0.97% | 7 |
| Oct 23, 2026 | 20.05 | 20.80 | 19.85 | 20.02 | -5.93% | 1,789 |
| Oct 22, 2026 | 22.00 | 22.80 | 20.96 | 21.29 | -9.41% | 4,550 |
| Oct 21, 2026 | 21.60 | 23.50 | 21.60 | 23.50 | +0.38% | 1,781 |
| Oct 19, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | +9.96% | 326 |
| Oct 16, 2026 | 23.02 | 23.02 | 21.10 | 21.29 | +1.72% | 2,047 |
| Oct 15, 2026 | 20.98 | 21.00 | 20.40 | 20.93 | -3.66% | 1,307 |
| Oct 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | +8.87% | 1 |
| Sep 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | -1.80% | 11 |
| Sep 21, 2026 | 22.00 | 22.00 | 19.88 | 20.32 | +9.54% | 457 |
| Sep 15, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | +0.41% | 242 |
| Sep 9, 2026 | 17.85 | 18.47 | 17.85 | 18.47 | +0.54% | 1,014 |
| Sep 8, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -2.36% | 38 |
| Sep 3, 2026 | 17.54 | 18.82 | 17.40 | 18.82 | +2.28% | 5,231 |
| Aug 31, 2026 | 17.66 | 19.85 | 17.05 | 18.40 | -5.64% | 4,542 |
| Aug 28, 2026 | 17.80 | 20.80 | 17.80 | 19.50 | +10.58% | 6,569 |
| Aug 27, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | -1.07% | 14 |
| Aug 26, 2026 | 17.90 | 17.90 | 17.70 | 17.82 | -1.30% | 435 |
| Aug 25, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | -1.12% | 15 |
| Aug 20, 2026 | 18.50 | 18.50 | 18.26 | 18.26 | +1.92% | 120 |
| Aug 19, 2026 | 18.51 | 18.80 | 17.92 | 17.92 | -2.87% | 1,180 |
| Aug 18, 2026 | 18.96 | 18.96 | 16.55 | 18.45 | +1.81% | 760 |
| Aug 17, 2026 | 18.05 | 18.80 | 18.05 | 18.12 | +0.26% | 845 |
| Aug 14, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | -0.96% | 15 |
| Aug 13, 2026 | 18.15 | 18.25 | 18.00 | 18.25 | -1.46% | 414 |
| Aug 12, 2026 | 18.44 | 18.52 | 18.44 | 18.52 | +2.24% | 125 |
| Aug 11, 2026 | 17.69 | 18.50 | 17.69 | 18.12 | +4.65% | 5,900 |
| Aug 10, 2026 | 17.12 | 17.50 | 17.12 | 17.31 | -2.86% | 1,428 |
| Aug 7, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | -9.27% | 105 |
| Aug 6, 2026 | 17.59 | 19.64 | 17.59 | 19.64 | +14.48% | 1,041 |
| Aug 5, 2026 | 17.35 | 17.40 | 16.77 | 17.16 | -7.07% | 2,868 |
| Jul 31, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | -0.30% | 60 |
| Jul 30, 2026 | 19.25 | 19.85 | 18.50 | 18.51 | -3.11% | 3,925 |
| Jul 29, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | -9.00% | 1,965 |
| Jul 28, 2026 | 20.80 | 21.00 | 19.76 | 21.00 | +1.50% | 1,588 |
| Jul 27, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | -1.38% | 173 |
| Jul 24, 2026 | 21.88 | 21.88 | 20.90 | 20.98 | -0.39% | 4,090 |
| Jul 23, 2026 | 21.05 | 21.06 | 20.05 | 21.06 | +0.20% | 1,246 |
| Jul 22, 2026 | 21.25 | 21.51 | 21.00 | 21.02 | -1.55% | 1,250 |
| Jul 21, 2026 | 22.50 | 22.50 | 20.85 | 21.35 | +0.00% | 2,248 |
| Jul 20, 2026 | 21.85 | 22.96 | 21.01 | 21.35 | +0.27% | 1,588 |
| Jul 17, 2026 | 22.75 | 22.75 | 20.54 | 21.29 | -1.06% | 8,435 |
| Jul 16, 2026 | 21.54 | 22.55 | 21.10 | 21.52 | +1.34% | 4,174 |
| Jul 15, 2026 | 24.55 | 24.55 | 20.65 | 21.24 | -8.35% | 23,456 |
| Jul 14, 2026 | 21.50 | 23.49 | 20.81 | 23.17 | +5.92% | 14,827 |
| Jul 13, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | +2.51% | 78 |
| Jul 10, 2026 | 21.00 | 21.34 | 21.00 | 21.34 | +6.65% | 274 |
| Jul 8, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | -9.66% | 935 |
| Jul 7, 2026 | 21.04 | 22.15 | 21.00 | 22.15 | +0.68% | 1,559 |
| Jul 6, 2026 | 22.50 | 22.80 | 22.00 | 22.00 | +4.75% | 1,264 |
| Jul 2, 2026 | 38.00 | 38.00 | 21.00 | 21.00 | - | 7,213 |
Daily open, high, low, close and volume for Skylar Electricity Futures ETF (MWHS). Showing 59 trading days. Unadjusted prices.