XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.68	12.68	12.53	12.62	-	-0.55%	31,811
Oct 30, 2025	12.81	12.86	12.66	12.69	12.69	-1.48%	39,613
Oct 29, 2025	13.12	13.12	12.79	12.88	12.88	-2.02%	71,811
Oct 28, 2025	13.18	13.20	13.06	13.15	13.15	-0.49%	42,086
Oct 27, 2025	13.30	13.30	13.16	13.21	13.21	-0.15%	62,116
Oct 24, 2025	13.26	13.31	13.23	13.23	13.23	0.30%	58,401
Oct 23, 2025	13.20	13.22	13.13	13.19	13.19	0.08%	58,650
Oct 22, 2025	13.14	13.23	13.12	13.18	13.18	0.48%	20,845
Oct 21, 2025	13.10	13.18	13.09	13.12	13.12	-0.18%	29,557
Oct 20, 2025	13.12	13.14	13.05	13.14	13.14	0.46%	44,170
Oct 17, 2025	13.04	13.11	13.03	13.08	13.02	0.23%	19,410
Oct 16, 2025	13.24	13.25	13.03	13.05	12.99	-1.36%	29,584
Oct 15, 2025	13.24	13.31	13.18	13.23	13.17	0.76%	54,131
Oct 14, 2025	12.90	13.16	12.90	13.13	13.07	0.98%	27,002
Oct 13, 2025	13.03	13.05	12.95	13.00	12.94	0.79%	48,635
Oct 10, 2025	13.11	13.17	12.90	12.90	12.84	-1.47%	53,402
Oct 9, 2025	13.29	13.29	13.09	13.09	13.03	-1.48%	40,525
Oct 8, 2025	13.25	13.29	13.20	13.29	13.23	0.57%	49,764
Oct 7, 2025	13.27	13.29	13.21	13.21	13.15	-0.50%	38,887
Oct 6, 2025	13.54	13.54	13.27	13.28	13.22	-1.56%	51,869
Oct 3, 2025	13.50	13.63	13.48	13.49	13.43	0.45%	25,343
Oct 2, 2025	13.45	13.45	13.37	13.43	13.37	-0.15%	18,847
Oct 1, 2025	13.38	13.48	13.34	13.45	13.39	0.22%	51,824
Sep 30, 2025	13.33	13.42	13.26	13.42	13.36	0.68%	40,777
Sep 29, 2025	13.53	13.53	13.27	13.33	13.27	-0.82%	73,077
Sep 26, 2025	13.36	13.48	13.36	13.44	13.38	0.75%	51,099
Sep 25, 2025	13.38	13.38	13.30	13.34	13.28	-0.46%	37,679
Sep 24, 2025	13.49	13.49	13.39	13.40	13.34	-0.50%	36,926
Sep 23, 2025	13.51	13.59	13.45	13.47	13.41	0.15%	50,072
Sep 22, 2025	13.53	13.56	13.43	13.45	13.39	-1.10%	73,035
Sep 19, 2025	13.84	13.85	13.59	13.60	13.48	-1.45%	95,344
Sep 18, 2025	13.70	13.85	13.66	13.80	13.68	1.10%	97,969
Sep 17, 2025	13.67	13.96	13.64	13.65	13.53	-0.12%	95,130
Sep 16, 2025	13.75	13.78	13.62	13.67	13.54	-0.68%	43,521
Sep 15, 2025	13.77	13.80	13.73	13.76	13.64	0.22%	48,204
Sep 12, 2025	13.83	13.83	13.70	13.73	13.61	-0.72%	39,340
Sep 11, 2025	13.67	13.83	13.67	13.83	13.71	1.32%	43,127
Sep 10, 2025	13.71	13.73	13.60	13.65	13.53	-0.34%	43,012
Sep 9, 2025	13.82	13.82	13.70	13.70	13.57	-0.89%	40,296
Sep 8, 2025	13.91	13.91	13.74	13.82	13.70	-0.36%	55,245
Sep 5, 2025	13.86	13.99	13.80	13.87	13.74	0.58%	67,536
Sep 4, 2025	13.68	13.79	13.66	13.79	13.67	1.10%	105,358
Sep 3, 2025	13.59	13.68	13.56	13.64	13.52	0.07%	43,744
Sep 2, 2025	13.67	13.70	13.57	13.63	13.51	-1.09%	160,874
Aug 29, 2025	13.69	13.79	13.68	13.78	13.66	0.58%	37,791
Aug 28, 2025	13.79	13.79	13.62	13.70	13.58	-0.29%	62,814
Aug 27, 2025	13.58	13.75	13.58	13.74	13.62	1.03%	45,843
Aug 26, 2025	13.62	13.67	13.60	13.60	13.48	-0.29%	18,399
Aug 25, 2025	13.69	13.70	13.63	13.64	13.52	-0.80%	60,388
Aug 22, 2025	13.39	13.76	13.37	13.75	13.63	3.46%	107,789