Arimathea Catholic Core Bond ETF (SHRD)
NYSEARCA: SHRD · Real-Time Price · USD
24.71
-0.07 (-0.26%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SHRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.73 | 24.73 | 24.71 | 24.71 | 24.71 | -0.26% | 472 |
| Aug 7, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.20% | 30 |
| Aug 6, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% | 29 |
| Aug 5, 2026 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | 0.06% | 1,041 |
| Aug 4, 2026 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | 0.41% | 1,229 |
| Aug 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.22% | 46 |
| Jul 31, 2026 | 24.63 | 24.68 | 24.63 | 24.63 | 24.63 | -0.30% | 38,013 |
| Jul 30, 2026 | 24.73 | 24.74 | 24.71 | 24.71 | 24.71 | 0.07% | 1,613 |
| Jul 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.35% | 97 |
| Jul 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.25% | 325 |
| Jul 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | 0.18% | 74 |
| Jul 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.17% | 4,271 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.70 | 24.70 | 24.63 | -0.27% | 1,106 |
| Jul 22, 2026 | 24.79 | 24.79 | 24.77 | 24.77 | 24.69 | -0.26% | 261 |
| Jul 21, 2026 | 24.82 | 24.96 | 24.82 | 24.83 | 24.76 | -0.21% | 2,647 |
| Jul 20, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | -0.22% | 45 |
| Jul 17, 2026 | 24.95 | 25.00 | 24.90 | 24.94 | 24.86 | 0.12% | 1,854 |
| Jul 16, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.83 | -0.10% | 332 |
| Jul 15, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | 0.24% | 14 |
| Jul 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | 0.21% | 32 |
| Jul 13, 2026 | 24.89 | 24.89 | 24.83 | 24.83 | 24.75 | -0.30% | 150 |
| Jul 10, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.82 | -0.11% | 2,412 |
| Jul 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | 0.12% | 14 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | -0.22% | 92 |
| Jul 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | -0.46% | 51 |
| Jul 6, 2026 | 25.06 | 25.08 | 24.87 | 25.07 | 24.99 | -0.18% | 5,632 |
| Jul 2, 2026 | 25.02 | 25.11 | 25.02 | 25.11 | 25.03 | 0.42% | 8,527 |
| Jul 1, 2026 | 25.05 | 25.05 | 25.00 | 25.01 | 24.93 | -0.36% | 1,667 |
| Jun 30, 2026 | 25.17 | 25.17 | 25.10 | 25.10 | 25.02 | -0.30% | 4,681 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | 0.12% | 5,908 |
| Jun 26, 2026 | 25.11 | 25.17 | 25.11 | 25.14 | 25.06 | 0.14% | 2,801 |
| Jun 25, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.03 | 0.10% | 8,776 |
| Jun 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.40% | 102 |
| Jun 23, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.90 | 0.03% | 2,824 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.90 | -0.34% | 902 |
| Jun 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.20% | 96 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.03 | 25.03 | 24.93 | -0.40% | 3,787 |
| Jun 16, 2026 | 25.09 | 25.13 | 25.09 | 25.13 | 25.03 | 0.24% | 116,928 |
| Jun 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 0.12% | 254 |