Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Historical Stock Data
40.31 ↓0.08 (-0.21%)
As of April 12, 2024, 10:10am EST.
Historical Data
In the past 30 trading days, SHUS is down -0.02% a day on average. There have been 25 days where Syntax Stratified U.S. Total Market Hedged ETF closed green and 5 days where SHUS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 40.31 | 40.31 | ↑$0.00 (0.00%) | 40.31 | 40.31 | 30 |
2024-04-30 | 40.41 | 40.40 | ↓$0.01 (-0.04%) | 40.40 | 40.41 | 6.19K |
2024-04-26 | 40.58 | 40.58 | ↑$0.00 (0.00%) | 40.58 | 40.58 | 1 |
2024-04-24 | 40.72 | 40.72 | ↑$0.00 (0.00%) | 40.72 | 40.72 | 1 |
2024-04-22 | 40.43 | 40.45 | ↑$0.02 (0.06%) | 40.43 | 40.45 | 19.42K |
2024-04-17 | 40.10 | 40.10 | ↑$0.00 (0.00%) | 40.10 | 40.10 | 27 |
2024-04-12 | 40.67 | 40.48 | ↓$0.19 (-0.47%) | 40.48 | 40.67 | 774 |
2024-04-11 | 40.93 | 40.93 | ↓$0.00 (0.00%) | 40.93 | 40.93 | 1.24K |
2024-04-10 | 41.13 | 41.01 | ↓$0.12 (-0.29%) | 41.01 | 41.48 | 231 |
2024-04-09 | 41.51 | 41.51 | ↑$0.00 (0.00%) | 41.51 | 41.51 | 1 |
2024-04-08 | 41.41 | 41.41 | ↑$0.00 (0.00%) | 41.41 | 41.41 | 4 |
2024-04-05 | 41.38 | 41.38 | ↑$0.00 (0.00%) | 41.38 | 41.38 | 3 |
2024-04-02 | 41.47 | 41.47 | ↑$0.00 (0.00%) | 41.47 | 41.47 | 2 |
2024-03-27 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 15.66K |
2024-03-26 | 41.41 | 41.41 | ↑$0.00 (0.00%) | 41.41 | 41.41 | 4 |
2024-03-25 | 41.45 | 41.45 | ↑$0.00 (0.00%) | 41.45 | 41.45 | 1 |
2024-03-22 | 41.50 | 41.50 | ↑$0.00 (0.00%) | 41.50 | 41.50 | 1 |
2024-03-08 | 41.17 | 41.17 | ↑$0.00 (0.00%) | 41.17 | 41.17 | 1 |
2024-03-07 | 41.19 | 41.19 | ↑$0.00 (0.00%) | 41.19 | 41.19 | 2 |
2024-03-04 | 40.85 | 40.85 | ↑$0.00 (0.00%) | 40.85 | 40.85 | 4 |
2024-02-29 | 40.65 | 40.65 | ↑$0.00 (0.00%) | 40.65 | 40.65 | 2 |
2024-02-28 | 40.46 | 40.46 | ↑$0.00 (0.00%) | 40.46 | 40.46 | 2 |
2024-02-27 | 40.37 | 40.46 | ↑$0.09 (0.21%) | 40.37 | 40.46 | 225 |
2024-02-20 | 40.13 | 40.13 | ↑$0.00 (0.00%) | 40.13 | 40.13 | 3 |
2024-02-15 | 40.35 | 40.35 | ↑$0.00 (0.00%) | 40.35 | 40.35 | 1 |
2024-02-09 | 39.92 | 39.97 | ↑$0.05 (0.12%) | 39.92 | 39.97 | 476 |
2024-02-07 | 39.81 | 39.81 | ↑$0.00 (0.00%) | 39.81 | 39.81 | 3 |
2024-01-30 | 40.14 | 40.14 | ↑$0.00 (0.00%) | 40.14 | 40.14 | 14 |
2024-01-26 | 39.94 | 39.94 | ↑$0.00 (0.00%) | 39.94 | 39.94 | 1 |
2024-01-24 | 39.67 | 39.59 | ↓$0.08 (-0.19%) | 39.59 | 39.67 | 242 |
Create an account or log in to view more rows.
$SHUS Spike it!
$SHUS just hold no panic
$SHUS How can this stock move so little? Damn
$SHUS to the moon!
$SHUS COME ON!!! Ugh!
$SHUS yeeeeeee haw
$SHUS might get a sell off today
$SHUS Good night bears!
$SHUS we back
$SHUS very nice