Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
46.55
+0.13 (0.27%)
At close: Apr 1, 2026, 4:00 PM EDT
46.55
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.43 | 46.55 | 46.42 | 46.55 | 46.55 | 0.27% | 2,107 |
| Mar 31, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.31% | 2 |
| Mar 30, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.32% | 6 |
| Mar 27, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.82% | - |
| Mar 26, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.71% | - |
| Mar 25, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.40% | 1 |
| Mar 24, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.12% | - |
| Mar 23, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.87% | 1 |
| Mar 20, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.17% | - |
| Mar 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.59 | -0.01% | - |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.34% | - |
| Mar 17, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.23 | 0.37% | - |
| Mar 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.62% | - |
| Mar 13, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.04% | - |
| Mar 12, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.23% | - |
| 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 |