Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
45.75
-0.25 (-0.54%)
At close: Sep 12, 2025, 4:00 PM EDT
45.75
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.53% | - |
| Sep 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.36% | 1 |
| Sep 10, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.26% | - |
| Sep 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.02% | 5 |
| Sep 8, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.09% | 2 |
| Sep 5, 2025 | 45.50 | 45.53 | 45.50 | 45.53 | 45.53 | 0.08% | 213 |
| Sep 4, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.44% | 67 |
| Sep 3, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.10% | 1 |
| Sep 2, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.44% | 3 |
| Aug 29, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.14% | - |
| Aug 28, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.06% | - |
| Aug 27, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.44% | 1 |
| Aug 26, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.02% | 1 |
| Aug 25, 2025 | 45.32 | 45.43 | 45.32 | 45.43 | 45.43 | -0.60% | 1,508 |
| Aug 22, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.62% | - |
| Aug 21, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.35% | - |
| Aug 20, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.02% | - |
| Aug 19, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.24% | - |
| Aug 18, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.04% | - |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.19% | 2 |
| Aug 14, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.59% | 2 |
| Aug 13, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 1.25% | 16 |
| Aug 12, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.42% | 1 |
| Aug 11, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.30% | 1 |
| Aug 8, 2025 | 46.35 | 46.35 | 44.30 | 44.30 | 44.30 | 0.33% | 113 |
| Aug 7, 2025 | 44.08 | 44.16 | 43.97 | 44.16 | 44.16 | -0.21% | 3,464 |
| Aug 6, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.03% | 1 |
| Aug 5, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.25% | - |
| Aug 4, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.08% | - |
| Aug 1, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.72% | 2 |
| Jul 31, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.83% | 2 |
| Jul 30, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.53% | 153 |
| Jul 29, 2025 | 44.65 | 44.80 | 44.65 | 44.80 | 44.80 | -0.06% | 153 |
| Jul 28, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.44% | 8 |
| Jul 25, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.34% | 13 |
| Jul 24, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.55% | 2 |
| Jul 23, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.75% | - |
| Jul 22, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.21% | - |
| Jul 21, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.17% | - |
| Jul 18, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.05% | 2 |
| Jul 17, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.65% | 2 |
| Jul 16, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.17% | 5,959 |
| Jul 15, 2025 | 44.16 | 44.23 | 43.99 | 43.99 | 43.99 | -1.19% | 5,959 |
| Jul 14, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - | - |
| Jul 11, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.66% | 35 |
| Jul 10, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.47% | - |
| Jul 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.23% | - |
| Jul 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.26% | - |
| Jul 7, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.78% | - |
| Jul 3, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.45% | - |