Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
47.37
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.29% | - |
| Mar 10, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.61% | - |
| Mar 9, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.80 | 0.11% | 1 |
| Mar 6, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.93% | - |
| Mar 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.08% | - |
| Mar 4, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.42% | - |
| Mar 3, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -1.23% | - |
| Mar 2, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.25% | 1 |
| Feb 27, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.19% | - |
| Feb 26, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.33% | - |
| Feb 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.04% | - |
| Feb 24, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.79% | 3 |
| Feb 23, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.63 | -0.77% | - |
| Feb 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.42% | - |
| Feb 19, 2026 | 48.87 | 48.87 | 48.81 | 48.81 | 48.81 | -0.31% | 2,023 |
| Feb 18, 2026 | 48.58 | 48.96 | 48.54 | 48.96 | 48.96 | 0.39% | 7,000 |
| Feb 17, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.32% | - |
| Feb 13, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.91% | - |
| Feb 12, 2026 | 48.37 | 48.48 | 48.37 | 48.48 | 48.48 | -0.99% | 100 |
| Feb 11, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.51% | 3 |
| Feb 10, 2026 | 48.60 | 48.72 | 48.60 | 48.72 | 48.72 | 0.17% | 100 |
| Feb 9, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.09% | 1 |
| Feb 6, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.68% | - |
| Feb 5, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.66% | - |
| Feb 4, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.85% | - |
| Feb 3, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.16% | - |
| Feb 2, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.49% | - |
| Jan 30, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.10% | - |
| Jan 29, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.09% | - |
| Jan 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.26% | 1 |
| Jan 27, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.15% | - |
| Jan 26, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.23% | 4 |
| Jan 23, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.38% | - |
| Jan 22, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.21% | - |
| Jan 21, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.29% | 1 |
| Jan 20, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.15% | - |
| Jan 16, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.30% | - |
| Jan 15, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.52% | 2 |
| Jan 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.40% | - |
| Jan 13, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.11% | 1 |
| Jan 12, 2026 | 46.92 | 47.16 | 46.92 | 47.16 | 47.16 | 0.02% | 112 |
| Jan 9, 2026 | 47.17 | 47.17 | 47.07 | 47.15 | 47.15 | 0.40% | 15,809 |
| Jan 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.90% | 1 |
| Jan 7, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.04% | - |
| Jan 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.98% | 2 |
| Jan 5, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.79% | 16 |
| Jan 2, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.53% | 1 |
| Dec 31, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.71% | 391 |
| Dec 30, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.38% | - |
| Dec 29, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.32 | -0.20% | - |