XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.07	13.17	12.95	13.12	13.12	1.17%	84,691
Mar 30, 2026	12.95	13.06	12.90	12.97	12.97	0.78%	103,805
Mar 27, 2026	13.00	13.00	12.82	12.87	12.87	-0.92%	37,925
Mar 26, 2026	12.90	13.09	12.90	12.99	12.99	-0.23%	16,148
Mar 25, 2026	12.98	13.04	12.90	13.02	13.02	0.85%	76,003
Mar 24, 2026	12.84	13.02	12.82	12.91	12.91	0.16%	47,083
Mar 23, 2026	12.79	13.02	12.79	12.89	12.89	1.59%	83,153
Mar 20, 2026	13.01	13.01	12.67	12.69	12.63	-2.70%	105,774
Mar 19, 2026	12.96	13.13	12.94	13.04	12.99	0.31%	60,239
Mar 18, 2026	13.10	13.10	13.00	13.00	12.95	-0.91%	12,549
Mar 17, 2026	13.13	13.20	13.12	13.12	13.06	0.61%	31,638
Mar 16, 2026	13.10	13.14	13.03	13.04	12.99	0.38%	39,128
Mar 13, 2026	13.12	13.12	12.97	12.99	12.94	-0.41%	23,952
Mar 12, 2026	13.08	13.17	13.04	13.04	12.99	-1.03%	20,875
Mar 11, 2026	13.26	13.26	13.08	13.18	13.12	-0.38%	21,661
Mar 10, 2026	13.30	13.38	13.22	13.23	13.17	-0.68%	22,178
Mar 9, 2026	13.31	13.34	12.97	13.32	13.26	-0.75%	38,140
Mar 6, 2026	13.39	13.44	13.26	13.42	13.36	-0.96%	21,279
Mar 5, 2026	13.56	13.62	13.48	13.55	13.49	-0.63%	30,086
Mar 4, 2026	13.56	13.66	13.44	13.64	13.58	0.71%	31,388
Mar 3, 2026	13.47	13.59	13.26	13.54	13.48	-0.51%	114,017
Mar 2, 2026	13.43	13.66	13.34	13.61	13.55	0.59%	81,005
Feb 27, 2026	13.55	13.59	13.45	13.53	13.47	-0.22%	27,988
Feb 26, 2026	13.37	13.60	13.37	13.56	13.50	1.12%	24,200
Feb 25, 2026	13.47	13.47	13.23	13.41	13.35	-0.07%	46,000
Feb 24, 2026	13.41	13.43	13.34	13.42	13.36	0.07%	21,533
Feb 23, 2026	13.56	13.59	13.36	13.41	13.35	-2.12%	37,475
Feb 20, 2026	13.66	13.70	13.55	13.70	13.58	0.15%	36,576
Feb 19, 2026	13.66	13.68	13.58	13.68	13.56	0.07%	18,504
Feb 18, 2026	13.64	13.75	13.64	13.67	13.55	0.44%	27,828
Feb 17, 2026	13.78	13.80	13.52	13.61	13.49	-1.23%	33,095
Feb 13, 2026	13.67	13.84	13.61	13.78	13.66	1.14%	45,910
Feb 12, 2026	13.76	13.83	13.55	13.63	13.51	-0.84%	49,690
Feb 11, 2026	13.86	13.87	13.74	13.74	13.62	-0.72%	30,338
Feb 10, 2026	13.77	13.89	13.74	13.84	13.72	0.87%	27,369
Feb 9, 2026	13.84	13.84	13.60	13.72	13.60	-1.01%	50,375
Feb 6, 2026	13.89	13.92	13.83	13.86	13.74	0.43%	73,234
Feb 5, 2026	13.83	13.89	13.73	13.80	13.68	-0.58%	59,490
Feb 4, 2026	13.63	13.88	13.63	13.88	13.76	2.06%	40,561
Feb 3, 2026	13.60	13.71	13.50	13.60	13.48	0.22%	111,645
Feb 2, 2026	13.53	13.66	13.51	13.57	13.45	-0.01%	74,019
Jan 30, 2026	13.71	13.74	13.44	13.57	13.45	-0.93%	36,847
Jan 29, 2026	13.61	13.74	13.61	13.70	13.58	1.11%	49,704
Jan 28, 2026	13.70	13.74	13.53	13.55	13.43	-0.88%	36,634
Jan 27, 2026	13.57	13.68	13.56	13.67	13.55	0.51%	31,826
Jan 26, 2026	13.62	13.64	13.50	13.60	13.48	-0.15%	48,435
Jan 23, 2026	13.71	13.71	13.61	13.62	13.50	-0.80%	29,013
Jan 22, 2026	13.77	13.87	13.70	13.73	13.61	0.07%	33,734
Jan 21, 2026	13.60	13.72	13.57	13.72	13.60	1.63%	37,916
Jan 20, 2026	13.56	13.58	13.47	13.50	13.38	-2.35%	65,256