Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
46.97
+0.42 (0.90%)
At close: Jan 8, 2026, 4:00 PM EST
46.97
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:10 PM EST
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 26, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.41 | -0.06% | 1 |
| Dec 24, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.44 | 0.45% | 2 |
| Dec 23, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.23 | -0.23% | - |
| Dec 22, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.34 | 0.48% | - |
| Dec 19, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.12 | 0.09% | - |
| Dec 18, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.08 | 0.28% | - |
| Dec 17, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 45.94 | -0.38% | - |
| Dec 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.12 | -0.68% | - |
| Dec 15, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.44 | 0.20% | - |
| Dec 12, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.34 | -0.59% | - |
| Dec 11, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.62 | 0.72% | - |
| Dec 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.29 | 1.27% | - |
| Dec 9, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.71 | -0.08% | - |
| Dec 8, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 45.74 | -0.64% | - |
| Dec 5, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.04 | 0.25% | - |
| Dec 4, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 45.92 | - | - |
| Dec 3, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 45.92 | 0.58% | - |
| Dec 2, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.66 | -0.04% | - |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 45.67 | -0.56% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 45.93 | 0.38% | - |
| Nov 26, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 45.76 | 0.69% | - |
| Nov 25, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.44 | 1.29% | - |
| Nov 24, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 44.86 | 0.37% | - |
| Nov 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.70 | 1.71% | - |
| Nov 20, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 43.95 | -0.90% | - |
| Nov 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.35 | -0.45% | - |
| Nov 18, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.54 | 0.24% | 15 |
| Nov 17, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.44 | -1.11% | 15 |
| Nov 14, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 44.94 | -0.21% | - |
| Nov 13, 2025 | 45.91 | 45.91 | 45.65 | 45.65 | 45.03 | -1.04% | 220 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 45.50 | 0.24% | - |
| Nov 11, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.40 | 0.56% | - |
| Nov 10, 2025 | 45.59 | 45.76 | 45.49 | 45.76 | 45.14 | 0.39% | 200 |
| Nov 7, 2025 | 45.12 | 45.58 | 45.12 | 45.58 | 44.97 | 0.65% | 8,292 |
| Nov 6, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 44.68 | -0.72% | - |
| Nov 5, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.00 | 0.74% | 9 |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.67 | -0.66% | - |
| Nov 3, 2025 | 45.40 | 45.58 | 45.40 | 45.58 | 44.97 | -0.24% | 1,723 |
| Oct 31, 2025 | 45.48 | 45.69 | 45.48 | 45.69 | 45.08 | 0.18% | 3,291 |
| Oct 30, 2025 | 45.93 | 45.93 | 45.61 | 45.61 | 45.00 | -0.45% | 3,176 |
| Oct 29, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.20 | -0.94% | - |
| Oct 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.63 | -0.77% | - |
| Oct 27, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 45.98 | 0.42% | - |