Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
46.75
-0.32 (-0.68%)
At close: Dec 16, 2025, 4:00 PM EST
46.75
0.00 (0.00%)
After-hours: Dec 16, 2025, 8:00 PM EST
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | - | -0.68% | - |
| Dec 15, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.20% | - |
| Dec 12, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.59% | - |
| Dec 11, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.72% | - |
| Dec 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.27% | - |
| Dec 9, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.08% | - |
| Dec 8, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.64% | - |
| Dec 5, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.25% | - |
| Dec 4, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | - |
| Dec 3, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.58% | - |
| Dec 2, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.04% | - |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.56% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.38% | - |
| Nov 26, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.69% | - |
| Nov 25, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.29% | - |
| Nov 24, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.37% | - |
| Nov 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.71% | - |
| Nov 20, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.90% | - |
| Nov 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.45% | - |
| Nov 18, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.24% | 15 |
| Nov 17, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.11% | 15 |
| Nov 14, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.21% | - |
| Nov 13, 2025 | 45.91 | 45.91 | 45.65 | 45.65 | 45.65 | -1.04% | 220 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.24% | - |
| Nov 11, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.56% | - |
| Nov 10, 2025 | 45.59 | 45.76 | 45.49 | 45.76 | 45.76 | 0.39% | 200 |
| Nov 7, 2025 | 45.12 | 45.58 | 45.12 | 45.58 | 45.58 | 0.65% | 8,292 |
| Nov 6, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.72% | - |
| Nov 5, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.61 | 0.74% | 9 |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.66% | - |
| Nov 3, 2025 | 45.40 | 45.58 | 45.40 | 45.58 | 45.58 | -0.24% | 1,723 |
| Oct 31, 2025 | 45.48 | 45.69 | 45.48 | 45.69 | 45.69 | 0.18% | 3,291 |
| Oct 30, 2025 | 45.93 | 45.93 | 45.61 | 45.61 | 45.61 | -0.45% | 3,176 |
| Oct 29, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.94% | - |
| Oct 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.77% | - |
| Oct 27, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.42% | - |
| Oct 24, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.41 | 0.20% | - |
| Oct 23, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.26% | - |
| Oct 22, 2025 | 46.04 | 46.20 | 46.04 | 46.20 | 46.20 | -0.43% | 108 |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.39% | - |
| Oct 20, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.67% | - |
| Oct 17, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.38% | 1 |
| Oct 16, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.59% | 7 |
| Oct 15, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.23% | 1 |
| Oct 14, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.88% | - |
| Oct 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.82% | 2 |
| 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% | - |