Soundwatch Hedged Equity ETF (SHDG)

SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.77	30.88	30.77	30.82	30.82	0.35%	104
Mar 31, 2026	30.67	30.71	30.67	30.71	30.71	0.19%	487
Mar 30, 2026	30.62	30.65	30.62	30.65	30.65	-0.20%	189
Mar 27, 2026	30.76	30.79	30.71	30.71	30.71	-0.70%	4,217
Mar 26, 2026	31.13	31.22	30.93	30.93	30.93	-1.04%	2,544
Mar 25, 2026	31.25	31.25	31.25	31.25	31.25	0.22%	23
Mar 24, 2026	31.11	31.25	31.11	31.18	31.18	-0.38%	1,732
Mar 23, 2026	31.45	31.45	31.30	31.30	31.30	0.73%	624
Mar 20, 2026	31.18	31.18	31.08	31.08	31.08	-1.00%	1,022
Mar 19, 2026	31.41	31.43	31.26	31.39	31.39	-0.32%	536
Mar 18, 2026	31.49	31.49	31.49	31.49	31.49	-1.04%	286
Mar 17, 2026	31.82	31.82	31.82	31.82	31.82	0.16%	97
Mar 16, 2026	31.89	31.89	31.77	31.77	31.77	0.56%	221
Mar 13, 2026	31.82	31.82	31.59	31.59	31.59	-0.52%	247
Mar 12, 2026	31.84	31.88	31.76	31.76	31.76	-1.10%	1,593
Mar 11, 2026	32.05	32.11	32.05	32.11	32.11	-0.07%	513
Mar 10, 2026	32.13	32.13	32.13	32.13	32.13	-0.15%	524
Mar 9, 2026	31.83	32.18	31.80	32.18	32.18	0.48%	1,824
Mar 6, 2026	32.03	32.03	32.03	32.03	32.03	-0.92%	124
Mar 5, 2026	32.47	32.47	32.33	32.33	32.32	-0.54%	1,272
Mar 4, 2026	32.51	32.57	32.50	32.50	32.50	0.68%	2,541
Mar 3, 2026	31.95	32.28	31.95	32.28	32.28	-0.82%	1,183
Mar 2, 2026	32.43	32.55	32.43	32.55	32.55	0.17%	1,459
Feb 27, 2026	32.39	32.51	32.39	32.50	32.50	-0.36%	25,377
Feb 26, 2026	32.65	32.73	32.46	32.62	32.62	-0.51%	3,536
Feb 25, 2026	32.74	32.83	32.66	32.78	32.78	0.58%	4,891
Feb 24, 2026	32.47	32.59	32.47	32.59	32.59	0.77%	1,068
Feb 23, 2026	32.51	32.51	32.34	32.34	32.34	-0.89%	454
Feb 20, 2026	32.59	32.63	32.52	32.63	32.63	0.57%	1,080
Feb 19, 2026	32.42	32.50	32.42	32.45	32.45	-0.32%	3,961
Feb 18, 2026	32.63	32.63	32.55	32.55	32.55	0.54%	124
Feb 17, 2026	32.24	32.41	32.24	32.38	32.37	0.12%	8,614
Feb 13, 2026	32.52	32.52	32.34	32.34	32.33	-0.02%	297
Feb 12, 2026	32.74	32.74	32.34	32.34	32.34	-1.25%	429
Feb 11, 2026	32.70	32.79	32.70	32.75	32.75	0.09%	338
Feb 10, 2026	32.74	32.77	32.64	32.72	32.72	-0.28%	9,399
Feb 9, 2026	32.74	32.87	32.74	32.81	32.81	0.34%	3,398
Feb 6, 2026	32.59	32.70	32.59	32.70	32.70	1.56%	674
Feb 5, 2026	32.37	32.37	32.20	32.20	32.20	-0.93%	562
Feb 4, 2026	32.52	32.56	32.50	32.50	32.50	-0.34%	3,773
Feb 3, 2026	32.62	32.62	32.62	32.62	32.62	-0.65%	99
Feb 2, 2026	32.82	32.91	32.82	32.83	32.83	0.45%	2,811
Jan 30, 2026	32.68	32.68	32.68	32.68	32.68	-0.25%	87
Jan 29, 2026	32.88	32.88	32.43	32.76	32.76	-0.13%	2,588
Jan 28, 2026	32.80	32.81	32.80	32.81	32.81	0.10%	1,277
Jan 27, 2026	32.76	32.86	32.76	32.78	32.77	0.11%	7,042
Jan 26, 2026	32.76	32.79	32.73	32.74	32.74	0.47%	5,619
Jan 23, 2026	32.60	32.62	32.56	32.59	32.59	0.05%	9,441
Jan 22, 2026	32.60	32.68	32.55	32.57	32.57	0.39%	7,720
Jan 21, 2026	32.40	32.46	32.27	32.45	32.45	0.85%	10,398

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.