XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	13.43	13.43	13.43	13.43	-	0.64%	3,257
Jun 13, 2025	13.44	13.46	13.31	13.34	13.34	-1.45%	54,465
Jun 12, 2025	13.50	13.54	13.44	13.54	13.54	0.07%	39,526
Jun 11, 2025	13.62	13.63	13.50	13.53	13.53	-0.10%	32,117
Jun 10, 2025	13.48	13.60	13.46	13.54	13.54	0.67%	35,926
Jun 9, 2025	13.39	13.51	13.36	13.45	13.45	0.98%	46,793
Jun 6, 2025	13.27	13.32	13.25	13.32	13.32	1.06%	13,619
Jun 5, 2025	13.20	13.22	13.12	13.18	13.18	0.23%	56,549
Jun 4, 2025	13.27	13.27	13.15	13.15	13.15	-0.84%	37,009
Jun 3, 2025	13.16	13.31	13.08	13.26	13.26	1.07%	55,865
Jun 2, 2025	13.24	13.24	13.05	13.12	13.12	-0.83%	32,830
May 30, 2025	13.22	13.28	13.18	13.23	13.23	-0.38%	26,216
May 29, 2025	13.26	13.28	13.16	13.28	13.28	0.95%	47,033
May 28, 2025	13.26	13.27	13.13	13.16	13.16	-0.79%	14,082
May 27, 2025	13.10	13.27	13.05	13.26	13.26	1.92%	156,426
May 23, 2025	12.89	13.02	12.86	13.01	13.01	0.15%	40,655
May 22, 2025	13.04	13.04	12.85	12.99	12.99	-0.38%	70,010
May 21, 2025	13.39	13.39	13.03	13.04	13.04	-3.12%	71,897
May 20, 2025	13.51	13.55	13.46	13.46	13.46	-0.37%	37,856
May 19, 2025	13.45	13.53	13.38	13.51	13.51	-0.95%	52,617
May 16, 2025	13.56	13.64	13.52	13.64	13.57	0.89%	48,628
May 15, 2025	13.32	13.52	13.30	13.52	13.45	1.43%	47,631
May 14, 2025	13.45	13.45	13.28	13.33	13.26	-0.89%	39,142
May 13, 2025	13.47	13.50	13.41	13.45	13.38	0.15%	35,394
May 12, 2025	13.51	13.57	13.38	13.43	13.36	1.59%	56,595
May 9, 2025	13.28	13.28	13.16	13.22	13.15	-0.08%	32,549
May 8, 2025	13.18	13.29	13.10	13.23	13.16	1.22%	34,735
May 7, 2025	13.17	13.17	13.03	13.07	13.01	-	35,820
May 6, 2025	13.11	13.13	12.97	13.07	13.01	-0.61%	58,396
May 5, 2025	13.23	13.23	13.13	13.15	13.09	-0.83%	21,148
May 2, 2025	13.25	13.29	13.17	13.26	13.19	0.84%	145,394
May 1, 2025	13.12	13.23	13.07	13.15	13.09	0.38%	28,132
Apr 30, 2025	13.05	13.10	12.84	13.10	13.04	-0.38%	33,466
Apr 29, 2025	13.04	13.17	13.01	13.15	13.09	0.61%	36,607
Apr 28, 2025	12.92	13.09	12.92	13.07	13.01	0.85%	71,916
Apr 25, 2025	12.89	12.97	12.78	12.96	12.90	0.15%	26,983
Apr 24, 2025	12.84	12.95	12.78	12.94	12.88	0.94%	40,490
Apr 23, 2025	13.11	13.11	12.78	12.82	12.76	0.16%	68,962
Apr 22, 2025	12.60	12.83	12.60	12.80	12.74	2.32%	43,123
Apr 21, 2025	12.58	12.58	12.36	12.51	12.45	-1.73%	70,017
Apr 17, 2025	12.61	12.77	12.61	12.73	12.60	1.60%	60,632
Apr 16, 2025	12.61	12.71	12.49	12.53	12.40	-1.03%	32,361
Apr 15, 2025	12.65	12.72	12.62	12.66	12.53	0.16%	32,037
Apr 14, 2025	12.64	12.68	12.43	12.64	12.51	1.69%	28,160
Apr 11, 2025	12.32	12.45	12.10	12.43	12.30	0.81%	49,746
Apr 10, 2025	12.57	12.57	12.04	12.33	12.20	-3.60%	38,555
Apr 9, 2025	12.02	12.86	11.83	12.79	12.66	5.44%	86,895
Apr 8, 2025	12.82	12.82	12.03	12.13	12.00	-2.88%	108,931
Apr 7, 2025	12.50	13.08	12.21	12.49	12.36	-3.40%	112,055
Apr 4, 2025	13.13	13.23	12.81	12.93	12.80	-3.87%	162,821