Stratified LargeCap Hedged ETF (SHUS)
NYSEARCA: SHUS · Real-Time Price · USD
48.43
-0.44 (-0.90%)
May 15, 2026, 4:00 PM EDT - Market closed
SHUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.91% | - |
| May 14, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.34% | - |
| May 13, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.24% | - |
| May 12, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.11% | - |
| May 11, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.14% | 1 |
| May 8, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.28% | - |
| May 7, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.78% | - |
| May 6, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.77% | - |
| May 5, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.71% | - |
| May 4, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.66% | 1 |
| May 1, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.29% | - |
| Apr 30, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.49% | - |
| Apr 29, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.12% | - |
| Apr 28, 2026 | 48.11 | 48.17 | 48.11 | 48.17 | 48.17 | -0.23% | 2,101 |
| Apr 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.25% | 1 |
| Apr 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.25% | 100 |
| Apr 23, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.06% | 100 |
| Apr 22, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.03% | 100 |
| Apr 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.36% | 100 |
| Apr 20, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.14% | 1 |
| Apr 17, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.24% | 100 |
| Apr 16, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.38% | 100 |
| Apr 15, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.04% | 100 |
| Apr 14, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.38% | 100 |
| Apr 13, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.75% | 12 |
| Apr 10, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.85% | 100 |
| Apr 9, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.23% | 10 |
| Apr 8, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.92% | 100 |
| Apr 7, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.22% | 2 |
| Apr 6, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.33% | 1 |
| Apr 2, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.16% | 4 |
| 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% | 100 |
| Mar 26, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.71% | 100 |
| 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% | 100 |
| 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% | 100 |
| Mar 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.01% | 100 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.34% | 100 |
| Mar 17, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.37% | 100 |
| Mar 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.62% | 100 |
| Mar 13, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.04% | 100 |
| Mar 12, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.23% | 100 |
| Mar 11, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.29% | 100 |
| Mar 10, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.61% | 100 |
| Mar 9, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.11% | 1 |
| Mar 6, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.93% | 100 |