Soundwatch Hedged Equity ETF (SHDG) Historical Stock Data
21.70 ↑0.00 (0.00%)
As of Market Close on March 24th, 2023.
Historical Data
In the past 30 trading days, SHDG is down -0.03% a day on average. There have been 17 days where Soundwatch Hedged Equity ETF closed green and 13 days where SHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 21.57 | 21.70 | ↑$0.13 (0.58%) | 21.57 | 21.70 | 1.60K |
| 2023-03-10 | 21.34 | 21.16 | ↓$0.18 (-0.83%) | 21.16 | 21.34 | 12.10K |
| 2023-03-09 | 21.73 | 21.46 | ↓$0.28 (-1.27%) | 21.43 | 21.73 | 700 |
| 2023-03-08 | 21.74 | 21.75 | ↑$0.01 (0.05%) | 21.68 | 21.75 | 5K |
| 2023-03-07 | 22.03 | 21.75 | ↓$0.28 (-1.26%) | 21.75 | 22.04 | 4.90K |
| 2023-03-06 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 0 |
| 2023-03-03 | 21.93 | 21.97 | ↑$0.04 (0.18%) | 21.93 | 21.97 | 1.03K |
| 2023-03-02 | 21.51 | 21.73 | ↑$0.22 (1.01%) | 21.51 | 21.73 | 300 |
| 2023-03-01 | 21.58 | 21.58 | ↑$0.00 (0.00%) | 21.58 | 21.58 | 100 |
| 2023-02-28 | 21.69 | 21.66 | ↓$0.03 (-0.14%) | 21.66 | 21.69 | 5.56K |
| 2023-02-27 | 21.81 | 21.68 | ↓$0.13 (-0.57%) | 21.68 | 21.81 | 251 |
| 2023-02-24 | 21.59 | 21.67 | ↑$0.08 (0.38%) | 21.58 | 21.67 | 3.40K |
| 2023-02-23 | 21.78 | 21.77 | ↓$0.01 (-0.05%) | 21.75 | 21.83 | 7K |
| 2023-02-22 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 100 |
| 2023-02-21 | 21.78 | 21.72 | ↓$0.06 (-0.28%) | 21.72 | 21.78 | 10K |
| 2023-02-17 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 100 |
| 2023-02-16 | 22.06 | 21.97 | ↓$0.09 (-0.41%) | 21.97 | 22.12 | 10.70K |
| 2023-02-15 | 22.12 | 22.19 | ↑$0.07 (0.32%) | 22.05 | 22.19 | 16.50K |
| 2023-02-14 | 21.98 | 22.05 | ↑$0.07 (0.31%) | 21.96 | 22.05 | 8.80K |
| 2023-02-13 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 100 |
| 2023-02-10 | 21.91 | 21.90 | ↓$0.01 (-0.05%) | 21.85 | 21.91 | 2.20K |
| 2023-02-09 | 22.07 | 21.92 | ↓$0.15 (-0.70%) | 21.92 | 22.07 | 1K |
| 2023-02-08 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 100 |
| 2023-02-07 | 21.95 | 22.13 | ↑$0.18 (0.80%) | 21.94 | 22.13 | 7.50K |
| 2023-02-06 | 21.95 | 21.96 | ↑$0.01 (0.04%) | 21.91 | 22.03 | 14.10K |
| 2023-02-03 | 22.12 | 22.06 | ↓$0.07 (-0.31%) | 22.06 | 22.14 | 1K |
| 2023-02-02 | 22.12 | 22.12 | ↓$0.00 (-0.01%) | 22.10 | 22.12 | 3.50K |
| 2023-02-01 | 21.79 | 21.99 | ↑$0.20 (0.92%) | 21.60 | 22.04 | 36.40K |
| 2023-01-31 | 21.76 | 21.89 | ↑$0.13 (0.57%) | 21.76 | 21.89 | 6.70K |
| 2023-01-30 | 21.76 | 21.70 | ↓$0.07 (-0.31%) | 21.70 | 21.76 | 400 |
Create an account or log in to view more rows.
$SHDG Dumping started...
Get out while you can...