Syntax Stratified U.S. Total Market Hedged ETF (SHUS) Historical Stock Data
41.98 ↑0.59 (1.43%)
As of July 24, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, SHUS is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.88 | 41.98 | ↑$0.10 (0.25%) | 41.88 | 41.98 | 2K |
| 2024-07-25 | 41.39 | 41.39 | ↑$0.00 (0.00%) | 41.39 | 41.39 | 13 |
| 2024-07-24 | 41.39 | 40.81 | ↓$0.58 (-1.40%) | 40.81 | 41.39 | 7.54K |
| 2024-07-23 | 41.68 | 41.27 | ↓$0.41 (-0.98%) | 41.27 | 41.68 | 300 |
| 2024-07-22 | 41.53 | 41.56 | ↑$0.03 (0.07%) | 41.53 | 41.56 | 3.06K |
| 2024-07-19 | 41.18 | 41.18 | ↑$0.00 (0.00%) | 41.18 | 41.18 | 100 |
| 2024-07-18 | 41.67 | 41.41 | ↓$0.26 (-0.62%) | 41.41 | 41.67 | 2.39K |
| 2024-07-17 | 41.52 | 41.64 | ↑$0.12 (0.29%) | 41.50 | 41.64 | 13.22K |
| 2024-07-16 | 41.62 | 41.62 | ↑$0.00 (0.00%) | 41.62 | 41.62 | 100 |
| 2024-07-15 | 40.88 | 40.88 | ↑$0.00 (0.00%) | 40.88 | 40.88 | 100 |
| 2024-07-12 | 40.93 | 40.93 | ↑$0.00 (0.00%) | 40.93 | 40.93 | 100 |
| 2024-07-11 | 40.61 | 40.61 | ↑$0.00 (0.00%) | 40.61 | 40.61 | 100 |
| 2024-07-10 | 40.10 | 40.10 | ↑$0.00 (0.00%) | 40.10 | 40.10 | 100 |
| 2024-07-09 | 40.06 | 39.91 | ↓$0.15 (-0.37%) | 39.91 | 40.06 | 200 |
| 2024-07-08 | 40.01 | 40.01 | ↑$0.00 (0.00%) | 40.01 | 40.01 | 127 |
| 2024-07-05 | 39.88 | 39.88 | ↑$0.00 (0.00%) | 39.88 | 39.88 | 103 |
| 2024-07-03 | 40.19 | 40.17 | ↓$0.02 (-0.05%) | 40.17 | 40.19 | 200 |
| 2024-07-02 | 40.17 | 40.17 | ↑$0.00 (0.00%) | 40.17 | 40.17 | 100 |
| 2024-07-01 | 40.09 | 40.09 | ↑$0.00 (0.00%) | 40.09 | 40.09 | 100 |
| 2024-06-28 | 40.30 | 40.36 | ↑$0.06 (0.15%) | 40.30 | 40.38 | 3.40K |
| 2024-06-27 | 40.31 | 40.31 | ↑$0.00 (0.00%) | 40.31 | 40.31 | 102 |
| 2024-06-26 | 40.38 | 40.38 | ↑$0.00 (0.00%) | 40.38 | 40.38 | 100 |
| 2024-06-25 | 40.54 | 40.54 | ↑$0.00 (0.00%) | 40.54 | 40.54 | 133 |
| 2024-06-24 | 40.85 | 40.85 | ↑$0.00 (0.00%) | 40.85 | 40.85 | 200 |
| 2024-06-21 | 40.60 | 40.60 | ↑$0.00 (0.00%) | 40.60 | 40.60 | 225 |
| 2024-06-20 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 100 |
| 2024-06-18 | 40.44 | 40.48 | ↑$0.04 (0.10%) | 40.44 | 40.48 | 1.06K |
| 2024-06-17 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.42 | 40.42 | 102 |
| 2024-06-14 | 40.15 | 40.15 | ↑$0.00 (0.00%) | 40.15 | 40.15 | 100 |
| 2024-06-13 | 40.25 | 40.41 | ↑$0.16 (0.40%) | 40.25 | 40.41 | 12.71K |
Create an account or log in to view more rows.
$SHUS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SHUS added
$SHUS To the moon!!
$SHUS i am trading for a better future!
$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