Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
48.48
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |