Soundwatch Hedged Equity ETF (SHDG) Historical Stock Data
25.76 ↑0.19 (0.75%)
As of April 18, 2024, 2:29pm EST.
Historical Data
In the past 30 trading days, SHDG is up 0.05% a day on average. There have been 20 days where Soundwatch Hedged Equity ETF closed green and 10 days where SHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.77 | 25.76 | ↓$0.01 (-0.03%) | 25.74 | 25.77 | 1.15K |
| 2024-04-25 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 3 |
| 2024-04-24 | 25.53 | 25.67 | ↑$0.14 (0.54%) | 25.53 | 25.67 | 3.25K |
| 2024-04-23 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 30 |
| 2024-04-22 | 25.36 | 25.44 | ↑$0.07 (0.29%) | 25.27 | 25.44 | 4.96K |
| 2024-04-19 | 25.25 | 25.32 | ↑$0.07 (0.26%) | 25.24 | 25.32 | 500 |
| 2024-04-18 | 25.53 | 25.47 | ↓$0.06 (-0.24%) | 25.45 | 25.53 | 7.35K |
| 2024-04-17 | 25.52 | 25.53 | ↑$0.01 (0.04%) | 25.52 | 25.53 | 1.40K |
| 2024-04-12 | 26.06 | 25.88 | ↓$0.18 (-0.69%) | 25.88 | 26.06 | 317 |
| 2024-04-08 | 26.15 | 26.20 | ↑$0.05 (0.17%) | 26.15 | 26.20 | 275 |
| 2024-04-05 | 26.13 | 26.22 | ↑$0.09 (0.35%) | 26.13 | 26.22 | 445 |
| 2024-04-04 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 13 |
| 2024-04-03 | 26.08 | 26.22 | ↑$0.14 (0.53%) | 26.08 | 26.31 | 2.72K |
| 2024-04-02 | 26.17 | 26.15 | ↓$0.02 (-0.08%) | 26.12 | 26.19 | 10.66K |
| 2024-04-01 | 26.27 | 26.30 | ↑$0.03 (0.11%) | 26.25 | 26.30 | 781 |
| 2024-03-28 | 26.34 | 26.36 | ↑$0.02 (0.06%) | 26.33 | 26.36 | 5.11K |
| 2024-03-27 | 26.41 | 26.37 | ↓$0.04 (-0.17%) | 26.35 | 26.41 | 12K |
| 2024-03-26 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 18 |
| 2024-03-25 | 26.39 | 26.34 | ↓$0.05 (-0.21%) | 26.34 | 26.39 | 1.62K |
| 2024-03-22 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 1 |
| 2024-03-21 | 26.38 | 26.33 | ↓$0.05 (-0.17%) | 26.33 | 26.38 | 335 |
| 2024-03-20 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 18 |
| 2024-03-19 | 26.13 | 26.20 | ↑$0.08 (0.30%) | 26.13 | 26.20 | 0.96K |
| 2024-03-18 | 26.15 | 26.12 | ↓$0.03 (-0.11%) | 26.12 | 26.15 | 146 |
| 2024-03-15 | 26.06 | 26.02 | ↓$0.04 (-0.15%) | 26.02 | 26.09 | 0.98K |
| 2024-03-14 | 26.06 | 26.09 | ↑$0.03 (0.11%) | 26.06 | 26.09 | 468 |
| 2024-03-13 | 26.08 | 26.12 | ↑$0.04 (0.15%) | 26.08 | 26.18 | 5.44K |
| 2024-03-12 | 26.09 | 26.18 | ↑$0.09 (0.36%) | 26.09 | 26.18 | 418 |
| 2024-03-11 | 25.89 | 25.96 | ↑$0.07 (0.25%) | 25.89 | 25.97 | 626 |
| 2024-03-08 | 26.07 | 26.03 | ↓$0.04 (-0.15%) | 26.03 | 26.07 | 1.35K |
Create an account or log in to view more rows.
$SHDG no wonder price closed that way
$SHDG Nothing but time to wait
$SHDG Bears get cremated today
$SHDG Keep up the pressure.
$SHDG i like the stock
$SHDG like if you’re buying Monday!! Let’s Go!!
$SHDG Looking for this cup to breakout.
$SHDG take what we can get
$SHDG what V recovery or fake pump
$SHDG Buy now