Soundwatch Hedged Equity ETF (SHDG) Historical Stock Data
26.36 ↓0.01 (-0.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHDG is down -0.02% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 26.07 | 26.05 | ↓$0.02 (-0.09%) | 26.05 | 26.08 | 5.02K |
2024-03-05 | 26.00 | 25.82 | ↓$0.18 (-0.69%) | 25.79 | 26.00 | 3.44K |
2024-03-04 | 26.01 | 26.02 | ↑$0.01 (0.04%) | 26.01 | 26.06 | 3.71K |
2024-03-01 | 25.96 | 26.02 | ↑$0.06 (0.23%) | 25.96 | 26.02 | 2.92K |
2024-02-29 | 25.90 | 25.88 | ↓$0.01 (-0.05%) | 25.88 | 25.90 | 101 |
2024-02-28 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 74 |
2024-02-27 | 25.79 | 25.84 | ↑$0.05 (0.19%) | 25.79 | 25.84 | 1.86K |
2024-02-26 | 25.94 | 25.79 | ↓$0.15 (-0.59%) | 25.76 | 25.94 | 18.72K |
2024-02-23 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 195 |
2024-02-22 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 232 |
2024-02-21 | 25.29 | 25.41 | ↑$0.12 (0.46%) | 25.29 | 25.41 | 1.29K |
2024-02-20 | 25.42 | 25.36 | ↓$0.06 (-0.24%) | 25.30 | 25.42 | 387 |
2024-02-16 | 25.55 | 25.52 | ↓$0.03 (-0.12%) | 25.52 | 25.55 | 1.43K |
2024-02-15 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 5 |
2024-02-14 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 2 |
2024-02-13 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 4 |
Create an account or log in to view more rows.
$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
$SHDG Going up
$SHDG already bouncing back.