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

40.10 ↑0.00 (0.00%)

As of April 12, 2024, 10:10am EST.

Historical Data

In the past 30 trading days, SHUS is down -0.03% 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
2024-04-17	40.10	40.10	↑$0.00 (0.00%)	40.10	40.10	27
2024-04-12	40.67	40.48	↓$0.19 (-0.47%)	40.48	40.67	774
2024-04-11	40.93	40.93	↓$0.00 (0.00%)	40.93	40.93	1.24K
2024-04-10	41.13	41.01	↓$0.12 (-0.29%)	41.01	41.48	231
2024-04-09	41.51	41.51	↑$0.00 (0.00%)	41.51	41.51	1
2024-04-08	41.41	41.41	↑$0.00 (0.00%)	41.41	41.41	4
2024-04-05	41.38	41.38	↑$0.00 (0.00%)	41.38	41.38	3
2024-04-02	41.47	41.47	↑$0.00 (0.00%)	41.47	41.47	2
2024-03-27	41.79	41.79	↑$0.00 (0.00%)	41.79	41.79	15.66K
2024-03-26	41.41	41.41	↑$0.00 (0.00%)	41.41	41.41	4
2024-03-25	41.45	41.45	↑$0.00 (0.00%)	41.45	41.45	1
2024-03-22	41.50	41.50	↑$0.00 (0.00%)	41.50	41.50	1
2024-03-08	41.17	41.17	↑$0.00 (0.00%)	41.17	41.17	1
2024-03-07	41.19	41.19	↑$0.00 (0.00%)	41.19	41.19	2
2024-03-04	40.85	40.85	↑$0.00 (0.00%)	40.85	40.85	4
2024-02-29	40.65	40.65	↑$0.00 (0.00%)	40.65	40.65	2
2024-02-28	40.46	40.46	↑$0.00 (0.00%)	40.46	40.46	2
2024-02-27	40.37	40.46	↑$0.09 (0.21%)	40.37	40.46	225
2024-02-20	40.13	40.13	↑$0.00 (0.00%)	40.13	40.13	3
2024-02-15	40.35	40.35	↑$0.00 (0.00%)	40.35	40.35	1
2024-02-09	39.92	39.97	↑$0.05 (0.12%)	39.92	39.97	476
2024-02-07	39.81	39.81	↑$0.00 (0.00%)	39.81	39.81	3
2024-01-30	40.14	40.14	↑$0.00 (0.00%)	40.14	40.14	14
2024-01-26	39.94	39.94	↑$0.00 (0.00%)	39.94	39.94	1
2024-01-24	39.67	39.59	↓$0.08 (-0.19%)	39.59	39.67	242
2024-01-23	39.79	39.79	↑$0.00 (0.00%)	39.79	39.79	1
2024-01-19	39.60	39.60	↑$0.00 (0.00%)	39.60	39.60	25
2024-01-09	40.16	40.16	↑$0.00 (0.00%)	40.16	40.16	1
2024-01-08	40.33	40.33	↑$0.00 (0.00%)	40.33	40.33	5
2024-01-03	40.22	40.16	↓$0.06 (-0.15%)	40.16	40.22	728