Soundwatch Hedged Equity ETF (SHDG)
BATS: SHDG · Real-Time Price · USD
31.44
+0.02 (0.07%)
Sep 18, 2025, 10:20 AM EDT - Market open
SHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.27% | 12 |
| Aug 27, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | 0.17% | 359 |
| Aug 26, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.23% | 3 |
| Aug 25, 2025 | 30.79 | 30.92 | 30.79 | 30.86 | 30.86 | -0.12% | 1,123 |
| Aug 22, 2025 | 30.69 | 30.90 | 30.69 | 30.90 | 30.90 | 1.08% | 43,542 |
| Aug 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.32% | 4 |
| Aug 20, 2025 | 30.64 | 30.68 | 30.64 | 30.67 | 30.67 | -0.09% | 966 |
| Aug 19, 2025 | 30.74 | 30.74 | 30.67 | 30.69 | 30.69 | -0.47% | 5,849 |
| Aug 18, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.08% | 124 |
| Aug 15, 2025 | 30.86 | 30.87 | 30.82 | 30.82 | 30.82 | -0.19% | 8,298 |
| Aug 14, 2025 | 30.79 | 30.89 | 30.78 | 30.87 | 30.87 | 0.07% | 8,087 |
| Aug 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.27% | 5 |
| Aug 12, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.82% | 16 |
| Aug 11, 2025 | 30.64 | 30.64 | 30.52 | 30.52 | 30.52 | -0.19% | 1,297 |
| Aug 8, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.05% | 28 |
| Aug 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.53% | 22,543 |
| Aug 6, 2025 | 30.34 | 30.42 | 30.34 | 30.42 | 30.42 | 0.51% | 219 |
| Aug 5, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.31% | 58 |
| Aug 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.11% | 14 |
| Aug 1, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.15% | 19 |
| Jul 31, 2025 | 30.55 | 30.63 | 30.38 | 30.38 | 30.38 | -0.24% | 781 |
| Jul 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.11% | 93 |
| Jul 29, 2025 | 30.41 | 30.52 | 30.41 | 30.48 | 30.48 | -0.14% | 1,432 |
| Jul 28, 2025 | 30.52 | 30.53 | 30.45 | 30.53 | 30.53 | 0.03% | 4,806 |
| Jul 25, 2025 | 30.41 | 30.52 | 30.41 | 30.52 | 30.52 | 0.24% | 407 |
| Jul 24, 2025 | 30.38 | 30.47 | 30.38 | 30.44 | 30.44 | 0.14% | 506 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.48% | 74 |
| Jul 22, 2025 | 30.28 | 30.28 | 30.20 | 30.26 | 30.26 | 0.10% | 339 |
| Jul 21, 2025 | 30.25 | 30.37 | 30.23 | 30.23 | 30.23 | 0.13% | 2,420 |
| Jul 18, 2025 | 30.27 | 30.27 | 30.19 | 30.19 | 30.19 | -0.03% | 17,087 |
| Jul 17, 2025 | 30.15 | 30.21 | 30.15 | 30.20 | 30.20 | 0.44% | 9,659 |
| Jul 16, 2025 | 30.02 | 30.07 | 30.02 | 30.07 | 30.07 | 0.17% | 108 |
| Jul 15, 2025 | 30.13 | 30.13 | 30.01 | 30.01 | 30.01 | -0.15% | 2,108 |
| Jul 14, 2025 | 29.94 | 30.11 | 29.94 | 30.06 | 30.06 | 0.06% | 22,027 |
| Jul 11, 2025 | 30.04 | 30.08 | 29.99 | 30.04 | 30.04 | -0.18% | 986 |
| Jul 10, 2025 | 30.04 | 30.16 | 30.04 | 30.10 | 30.10 | 0.19% | 8,177 |
| Jul 9, 2025 | 30.07 | 30.07 | 29.90 | 30.04 | 30.04 | 0.44% | 1,591 |