Soundwatch Hedged Equity ETF (SHDG) Historical Stock Data
32.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHDG is up 0.06% a day on average. There have been 18 days where Soundwatch Hedged Equity ETF closed green and 12 days where SHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.74 | 32.84 | ↑$0.10 (0.30%) | 32.74 | 32.84 | 572 |
| 2025-12-23 | 32.64 | 32.74 | ↑$0.10 (0.29%) | 32.64 | 32.74 | 110 |
| 2025-12-22 | 32.53 | 32.58 | ↑$0.05 (0.16%) | 32.53 | 32.58 | 197 |
| 2025-12-19 | 32.34 | 32.33 | ↓$0.01 (-0.03%) | 32.33 | 32.34 | 1.18K |
| 2025-12-18 | 32.24 | 32.14 | ↓$0.10 (-0.31%) | 32.08 | 32.28 | 14.21K |
| 2025-12-17 | 32.03 | 31.89 | ↓$0.14 (-0.44%) | 31.89 | 32.06 | 0.93K |
| 2025-12-16 | 32.19 | 32.28 | ↑$0.09 (0.27%) | 32.05 | 32.28 | 1.83K |
| 2025-12-15 | 32.37 | 32.32 | ↓$0.05 (-0.16%) | 32.32 | 32.47 | 4.37K |
| 2025-12-12 | 32.27 | 32.33 | ↑$0.06 (0.18%) | 32.27 | 32.33 | 1.54K |
| 2025-12-11 | 32.52 | 32.65 | ↑$0.13 (0.40%) | 32.52 | 32.65 | 203 |
| 2025-12-10 | 32.37 | 32.60 | ↑$0.23 (0.70%) | 32.34 | 32.60 | 3.04K |
| 2025-12-09 | 32.45 | 32.39 | ↓$0.06 (-0.18%) | 32.37 | 32.45 | 1.46K |
| 2025-12-08 | 32.37 | 32.37 | ↓$0.00 (-0.01%) | 32.33 | 32.37 | 297 |
| 2025-12-05 | 32.53 | 32.46 | ↓$0.07 (-0.21%) | 32.46 | 32.53 | 1.24K |
| 2025-12-04 | 32.40 | 32.39 | ↓$0.02 (-0.06%) | 32.39 | 32.40 | 321 |
| 2025-12-03 | 32.32 | 32.40 | ↑$0.08 (0.24%) | 32.32 | 32.40 | 247 |
| 2025-12-02 | 32.36 | 32.31 | ↓$0.04 (-0.14%) | 32.31 | 32.36 | 3.90K |
| 2025-12-01 | 32.21 | 32.24 | ↑$0.03 (0.10%) | 32.21 | 32.26 | 476 |
| 2025-11-28 | 32.34 | 32.34 | ↑$0.00 (0.00%) | 32.34 | 32.34 | 55 |
| 2025-11-26 | 32.11 | 32.24 | ↑$0.13 (0.41%) | 32.11 | 32.28 | 1.41K |
| 2025-11-25 | 31.89 | 32.08 | ↑$0.19 (0.59%) | 31.89 | 32.08 | 566 |
| 2025-11-24 | 31.76 | 31.85 | ↑$0.09 (0.29%) | 31.76 | 31.86 | 603 |
| 2025-11-21 | 31.24 | 31.46 | ↑$0.22 (0.72%) | 31.24 | 31.46 | 244 |
| 2025-11-20 | 31.27 | 31.27 | ↑$0.00 (0.00%) | 31.27 | 31.27 | 436 |
| 2025-11-19 | 31.68 | 31.61 | ↓$0.07 (-0.21%) | 31.50 | 31.68 | 2.65K |
| 2025-11-18 | 31.67 | 31.54 | ↓$0.13 (-0.40%) | 31.46 | 31.67 | 6.62K |
| 2025-11-17 | 31.69 | 31.69 | ↑$0.00 (0.00%) | 31.69 | 31.69 | 201 |
| 2025-11-14 | 31.91 | 31.91 | ↑$0.00 (0.00%) | 31.91 | 31.91 | 318 |
| 2025-11-13 | 32.08 | 31.89 | ↓$0.19 (-0.60%) | 31.89 | 32.08 | 2.63K |
| 2025-11-12 | 32.26 | 32.27 | ↑$0.01 (0.03%) | 32.26 | 32.27 | 373 |
Create an account or log in to view more rows.
$SHDG Burn burn burn
$SHDG only getting stronger
$SHDG can’t wait to get in this tomorrow lfg
$SHDG i hate money so im buying
$SHDG Fuk the 1% even though i feel like the 1%
$SHDG due for a spike!
$SHDG has just been halted from trading.
$SHDG just waiting to short this bad boy.
$SHDG recovery hasn’t even started yet.. imo
$SHDG diversified