Soundwatch Hedged Equity ETF (SHDG)
BATS: SHDG · Real-Time Price · USD
31.80
-0.03 (-0.10%)
At close: Nov 7, 2025, 4:00 PM EST
31.80
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
SHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.81 | 31.81 | 31.80 | 31.80 | 31.80 | -0.10% | 1,577 |
| Nov 6, 2025 | 31.83 | 31.90 | 31.76 | 31.83 | 31.83 | -0.79% | 3,484 |
| Nov 5, 2025 | 32.12 | 32.12 | 32.09 | 32.09 | 32.09 | 0.33% | 1,564 |
| Nov 4, 2025 | 32.11 | 32.11 | 31.98 | 31.98 | 31.98 | -0.70% | 6,218 |
| Nov 3, 2025 | 32.13 | 32.20 | 32.13 | 32.20 | 32.20 | 0.09% | 3,864 |
| Oct 31, 2025 | 32.11 | 32.18 | 32.05 | 32.17 | 32.17 | 0.20% | 3,622 |
| Oct 30, 2025 | 32.11 | 32.21 | 32.10 | 32.11 | 32.11 | -0.51% | 22,059 |
| Oct 29, 2025 | 32.32 | 32.32 | 32.17 | 32.27 | 32.27 | -0.08% | 1,908 |
| Oct 28, 2025 | 32.32 | 32.36 | 32.28 | 32.30 | 32.30 | -0.10% | 3,894 |
| Oct 27, 2025 | 32.18 | 32.33 | 32.18 | 32.33 | 32.33 | 0.82% | 2,456 |
| Oct 24, 2025 | 32.10 | 32.10 | 32.07 | 32.07 | 32.07 | 0.54% | 791 |
| Oct 23, 2025 | 31.87 | 31.90 | 31.77 | 31.90 | 31.90 | 0.42% | 645 |
| Oct 22, 2025 | 31.79 | 31.81 | 31.76 | 31.76 | 31.76 | -0.40% | 1,013 |
| Oct 21, 2025 | 31.89 | 31.90 | 31.89 | 31.89 | 31.89 | 0.08% | 1,407 |
| Oct 20, 2025 | 31.82 | 31.91 | 31.77 | 31.86 | 31.86 | 0.76% | 9,168 |
| Oct 17, 2025 | 31.44 | 31.63 | 31.44 | 31.63 | 31.63 | 0.47% | 774 |
| Oct 16, 2025 | 31.70 | 31.73 | 31.48 | 31.48 | 31.48 | -0.46% | 565 |
| Oct 15, 2025 | 31.74 | 31.76 | 31.62 | 31.62 | 31.62 | 0.26% | 7,904 |
| Oct 14, 2025 | 31.45 | 31.68 | 31.27 | 31.54 | 31.54 | -0.13% | 9,054 |
| Oct 13, 2025 | 31.60 | 31.62 | 31.58 | 31.58 | 31.58 | 1.08% | 760 |
| Oct 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.81% | 124 |
| Oct 9, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.13% | 131 |
| Oct 8, 2025 | 31.90 | 31.90 | 31.82 | 31.86 | 31.86 | 0.35% | 568 |
| Oct 7, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.25% | 166 |
| Oct 6, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.23% | 190 |
| Oct 3, 2025 | 31.69 | 31.86 | 31.69 | 31.76 | 31.76 | 0.03% | 2,199 |
| Oct 2, 2025 | 31.71 | 31.75 | 31.71 | 31.75 | 31.75 | -0.02% | 359 |
| Oct 1, 2025 | 31.65 | 31.76 | 31.65 | 31.76 | 31.76 | 0.26% | 114 |
| Sep 30, 2025 | 31.70 | 31.70 | 31.67 | 31.67 | 31.67 | 0.05% | 113 |
| Sep 29, 2025 | 31.68 | 31.68 | 31.61 | 31.66 | 31.66 | 0.11% | 3,483 |
| Sep 26, 2025 | 31.55 | 31.63 | 31.55 | 31.63 | 31.63 | 0.26% | 4,833 |
| Sep 25, 2025 | 31.52 | 31.54 | 31.49 | 31.54 | 31.54 | -0.12% | 729 |
| Sep 24, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.03% | 13 |
| Sep 23, 2025 | 31.50 | 31.59 | 31.50 | 31.57 | 31.57 | -0.08% | 1,016 |
| Sep 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.12% | 39 |
| Sep 19, 2025 | 31.59 | 31.59 | 31.56 | 31.56 | 31.56 | 0.18% | 1,374 |
| Sep 18, 2025 | 31.46 | 31.50 | 31.44 | 31.50 | 31.50 | 0.26% | 9,211 |
| Sep 17, 2025 | 31.35 | 31.43 | 31.32 | 31.42 | 31.42 | 0.03% | 6,895 |
| Sep 16, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.05% | 142 |
| Sep 15, 2025 | 31.38 | 31.43 | 31.38 | 31.43 | 31.43 | 0.15% | 5,147 |
| Sep 12, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.02% | 9 |
| Sep 11, 2025 | 31.35 | 31.37 | 31.35 | 31.37 | 31.37 | 0.44% | 1,263 |
| Sep 10, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.16% | 11 |
| Sep 9, 2025 | 31.04 | 31.18 | 31.04 | 31.18 | 31.18 | 0.22% | 761 |
| Sep 8, 2025 | 31.06 | 31.11 | 30.94 | 31.11 | 31.11 | 0.24% | 15,833 |
| Sep 5, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.16% | 12 |
| Sep 4, 2025 | 30.95 | 31.09 | 30.95 | 31.09 | 31.09 | 0.62% | 12,409 |
| Sep 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.34% | 6 |
| Sep 2, 2025 | 30.69 | 30.79 | 30.68 | 30.79 | 30.79 | -0.42% | 1,048 |
| Aug 29, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.49% | 127 |