Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Historical Stock Data

39.71 ↓0.80 (-1.96%)
As of October 31, 2022, 3:26pm EST.

Historical Data

In the past 30 trading days, SHUS is up 0.04% a day on average. There have been 14 days where Syntax Stratified U.S. Total Market Hedged ETF closed green and 16 days where SHUS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0840.5040.50↑$0.00 (0.00%)40.5040.50101
2022-12-0740.3840.38↑$0.00 (0.00%)40.3840.38101
2022-12-0640.5540.35↓$0.20 (-0.49%)40.3540.55300
2022-12-0540.8740.65↓$0.22 (-0.54%)40.5940.87800
2022-12-0241.0541.15↑$0.10 (0.24%)41.0541.151.23K
2022-12-0141.4041.18↓$0.22 (-0.53%)41.1841.403.93K
2022-11-2940.7640.76↑$0.00 (0.00%)40.7640.763
2022-11-2840.2340.60↑$0.37 (0.92%)40.2340.601.38K
2022-11-2340.4640.42↓$0.04 (-0.10%)40.3240.46200
2022-11-2140.0440.11↑$0.07 (0.18%)40.0440.111.25K
2022-11-1740.7640.41↓$0.35 (-0.86%)39.0641.412.02K
2022-11-1640.7440.80↑$0.06 (0.14%)40.7440.80125
2022-11-1541.0040.73↓$0.27 (-0.66%)40.6541.001.82K
2022-11-1038.8240.61↑$1.79 (4.61%)38.8240.61600
2022-11-0839.7439.62↓$0.12 (-0.30%)39.6239.851K
2022-11-0338.9538.95↓$0.00 (-0.01%)38.9538.95201
2022-11-0239.5139.10↓$0.41 (-1.04%)39.0239.704.13K
2022-11-0139.9039.71↓$0.19 (-0.48%)39.7139.90655
2022-10-3139.7139.63↓$0.07 (-0.19%)39.6339.71300
2022-10-2839.7339.73↑$0.00 (0.00%)39.7339.73100
2022-10-2739.2739.26↓$0.01 (-0.01%)39.2539.274.62K
2022-10-2639.2239.22↑$0.00 (0.00%)39.2239.221
2022-10-2538.8839.10↑$0.22 (0.57%)38.8839.106.60K
2022-10-2138.3138.31↑$0.00 (0.00%)38.3138.31102
2022-10-2037.8737.89↑$0.02 (0.06%)37.7737.896.50K
2022-10-1838.2938.19↓$0.10 (-0.26%)38.1938.29100
2022-10-1738.0738.02↓$0.05 (-0.13%)38.0138.0754.92K
2022-10-1438.3837.12↓$1.26 (-3.27%)37.1238.38239
2022-10-1337.2538.46↑$1.21 (3.25%)37.2538.561.91K
2022-10-1237.6337.63↓$0.00 (-0.01%)37.6337.63104
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$SHUS one of the poorest performed stocks for a big name.

0 Like Report
activerunningtrade

$SHUS money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
chickenEggs

$SHUS I think I like this stock more everyday

0 Like Report
Clean_Teoth

$SHUS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
stockenthusiast

$SHUS Buy it up so it crashes harder in the next two trading days

0 Like Report