XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.93	14.24	13.91	14.22	14.22	2.16%	43,861
Jun 25, 2026	13.95	14.03	13.88	13.92	13.92	0.51%	28,978
Jun 24, 2026	13.72	13.87	13.72	13.85	13.85	1.54%	25,441
Jun 23, 2026	13.45	13.66	13.45	13.64	13.64	1.34%	34,053
Jun 22, 2026	13.68	13.70	13.46	13.46	13.46	-1.52%	28,742
Jun 18, 2026	13.66	13.78	13.66	13.72	13.67	0.88%	42,617
Jun 17, 2026	13.79	13.82	13.60	13.60	13.55	-1.52%	23,100
Jun 16, 2026	13.82	13.90	13.78	13.81	13.76	0.04%	22,116
Jun 15, 2026	14.00	14.00	13.81	13.81	13.75	-0.76%	14,406
Jun 12, 2026	13.85	14.00	13.84	13.91	13.86	0.65%	54,685
Jun 11, 2026	13.83	13.87	13.73	13.82	13.77	0.58%	28,108
Jun 10, 2026	13.78	13.90	13.73	13.74	13.69	-0.14%	23,140
Jun 9, 2026	13.66	13.80	13.66	13.76	13.71	1.32%	13,233
Jun 8, 2026	13.62	13.70	13.58	13.58	13.53	-0.07%	30,098
Jun 5, 2026	13.57	13.69	13.57	13.59	13.54	-0.07%	56,385
Jun 4, 2026	13.48	13.63	13.48	13.60	13.55	1.42%	19,516
Jun 3, 2026	13.54	13.54	13.40	13.41	13.36	-1.25%	46,397
Jun 2, 2026	13.50	13.63	13.50	13.58	13.53	0.30%	36,153
Jun 1, 2026	13.55	13.57	13.48	13.54	13.49	-0.51%	24,489
May 29, 2026	13.59	13.67	13.58	13.61	13.56	-0.07%	36,640
May 28, 2026	13.64	13.64	13.54	13.62	13.57	0.15%	12,824
May 27, 2026	13.52	13.67	13.52	13.60	13.55	0.44%	17,456
May 26, 2026	13.55	13.61	13.48	13.54	13.49	-	29,814
May 22, 2026	13.53	13.54	13.49	13.54	13.49	0.37%	11,859
May 21, 2026	13.35	13.53	13.26	13.49	13.44	0.65%	28,801
May 20, 2026	13.27	13.40	13.25	13.40	13.35	1.05%	350,511
May 19, 2026	13.25	13.36	13.25	13.26	13.21	-0.58%	12,648
May 18, 2026	13.18	13.39	13.18	13.34	13.29	1.23%	29,429
May 15, 2026	13.33	13.36	13.23	13.23	13.13	-1.29%	15,158
May 14, 2026	13.44	13.53	13.40	13.41	13.30	-0.02%	20,742
May 13, 2026	13.50	13.50	13.34	13.41	13.30	-0.53%	37,409
May 12, 2026	13.55	13.61	13.43	13.48	13.37	-0.28%	25,685
May 11, 2026	13.71	13.75	13.51	13.52	13.41	-1.24%	20,696
May 8, 2026	13.71	13.76	13.62	13.69	13.58	-0.22%	17,665
May 7, 2026	13.70	13.84	13.67	13.72	13.61	-0.22%	75,109
May 6, 2026	13.95	13.97	13.71	13.75	13.64	-0.75%	25,603
May 5, 2026	13.74	13.90	13.73	13.85	13.74	1.42%	10,473
May 4, 2026	13.82	13.83	13.63	13.66	13.55	-1.73%	20,143
May 1, 2026	13.87	13.92	13.83	13.90	13.79	0.72%	9,289
Apr 30, 2026	13.58	13.85	13.58	13.80	13.69	1.32%	14,261
Apr 29, 2026	13.83	13.83	13.57	13.62	13.51	-1.52%	21,737
Apr 28, 2026	13.75	13.89	13.75	13.83	13.72	0.36%	33,840
Apr 27, 2026	13.76	13.84	13.76	13.78	13.67	0.36%	11,181
Apr 24, 2026	13.67	13.74	13.63	13.73	13.62	0.44%	14,537
Apr 23, 2026	13.75	13.75	13.58	13.67	13.56	-0.29%	16,008
Apr 22, 2026	13.72	13.77	13.68	13.71	13.60	0.44%	31,991
Apr 21, 2026	13.76	13.85	13.64	13.65	13.54	-0.66%	20,616
Apr 20, 2026	13.67	13.77	13.67	13.74	13.63	0.06%	29,344
Apr 17, 2026	13.63	13.85	13.63	13.79	13.62	1.47%	41,997
Apr 16, 2026	13.57	13.65	13.54	13.59	13.42	0.05%	21,053