Soundwatch Hedged Equity ETF (SHDG)

SHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	32.53	32.58	32.53	32.58	32.58	0.78%	303
Dec 19, 2025	32.34	32.34	32.33	32.33	32.33	0.59%	1,179
Dec 18, 2025	32.24	32.28	32.03	32.14	32.14	0.79%	14,626
Dec 17, 2025	32.03	32.06	31.89	31.89	31.89	-1.20%	935
Dec 16, 2025	32.19	32.28	32.04	32.28	32.28	-0.13%	1,833
Dec 15, 2025	32.37	32.47	32.28	32.32	32.32	-0.03%	4,377
Dec 12, 2025	32.27	32.39	32.27	32.33	32.33	-0.99%	1,744
Dec 11, 2025	32.52	32.65	32.52	32.65	32.65	0.17%	203
Dec 10, 2025	32.37	32.60	32.34	32.60	32.60	0.65%	4,667
Dec 9, 2025	32.45	32.45	32.37	32.39	32.39	0.06%	1,984
Dec 8, 2025	32.37	32.37	32.33	32.37	32.37	-0.29%	297
Dec 5, 2025	32.53	32.53	32.46	32.46	32.46	0.23%	1,243
Dec 4, 2025	32.40	32.40	32.37	32.39	32.39	-0.04%	428
Dec 3, 2025	32.32	32.40	32.32	32.40	32.40	0.26%	251
Dec 2, 2025	32.36	32.36	32.29	32.31	32.31	0.21%	3,900
Dec 1, 2025	32.21	32.27	32.21	32.24	32.24	-0.30%	484
Nov 28, 2025	32.34	32.34	32.34	32.34	32.34	0.30%	55
Nov 26, 2025	32.11	32.28	32.11	32.24	32.24	0.52%	1,407
Nov 25, 2025	31.89	32.08	31.89	32.08	32.08	0.70%	566
Nov 24, 2025	31.76	31.86	31.76	31.85	31.85	1.23%	603
Nov 21, 2025	31.24	31.47	31.24	31.47	31.46	0.63%	246
Nov 20, 2025	31.27	31.27	31.27	31.27	31.27	-1.09%	436
Nov 19, 2025	31.68	31.68	31.46	31.61	31.61	0.22%	2,788
Nov 18, 2025	31.67	31.67	31.46	31.54	31.54	-0.46%	6,699
Nov 17, 2025	31.69	31.69	31.69	31.69	31.69	-0.68%	201
Nov 14, 2025	31.91	31.91	31.91	31.91	31.91	0.07%	318
Nov 13, 2025	32.08	32.08	31.89	31.89	31.89	-1.17%	2,638
Nov 12, 2025	32.26	32.27	32.26	32.27	32.27	0.04%	376
Nov 11, 2025	32.03	32.25	32.03	32.25	32.25	0.13%	1,178
Nov 10, 2025	32.16	32.21	31.99	32.21	32.21	1.29%	787
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	31.89	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	31.62	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

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.