Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
45.14
-0.80 (-1.73%)
At close: Oct 10, 2025, 4:00 PM EDT
45.14
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.74% | 15 |
| Oct 9, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.77% | - |
| Oct 8, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.28% | - |
| Oct 7, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.49% | - |
| Oct 6, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.09% | - |
| Oct 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.33% | - |
| Oct 2, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.19% | - |
| Oct 1, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.38% | - |
| Sep 30, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.12% | - |
| Sep 29, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.05% | - |
| Sep 26, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.04% | - |
| Sep 25, 2025 | 45.48 | 45.48 | 45.44 | 45.46 | 45.46 | -0.97% | 3,295 |
| Sep 24, 2025 | 45.93 | 45.93 | 45.85 | 45.90 | 45.90 | -0.03% | 2,378 |
| Sep 23, 2025 | 45.89 | 45.92 | 45.87 | 45.92 | 45.92 | 0.23% | 3,271 |
| Sep 22, 2025 | 45.75 | 45.82 | 45.75 | 45.81 | 45.81 | -0.06% | 3,184 |
| Sep 19, 2025 | 45.65 | 45.84 | 45.65 | 45.84 | 45.84 | -0.19% | 5,712 |
| Sep 18, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.61% | - |
| Sep 17, 2025 | 45.50 | 45.64 | 45.50 | 45.64 | 45.64 | 0.18% | 100 |
| Sep 16, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.20% | - |
| Sep 15, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.20% | - |
| 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 |