XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.65	14.65	14.52	14.52	14.51	-0.73%	36,077
Jul 17, 2026	14.76	14.87	14.58	14.67	14.62	-0.47%	13,699
Jul 16, 2026	14.33	14.76	14.33	14.74	14.69	3.30%	52,925
Jul 15, 2026	14.20	14.41	14.20	14.27	14.22	0.46%	49,954
Jul 14, 2026	14.22	14.22	14.17	14.20	14.16	0.17%	3,694
Jul 13, 2026	14.20	14.24	14.15	14.18	14.13	0.21%	5,963
Jul 10, 2026	14.06	14.15	14.06	14.15	14.10	0.86%	4,458
Jul 9, 2026	14.05	14.05	13.96	14.03	13.98	0.21%	16,726
Jul 8, 2026	14.13	14.21	14.00	14.00	13.95	-1.20%	23,913
Jul 7, 2026	14.19	14.33	14.17	14.17	14.12	0.11%	28,776
Jul 6, 2026	14.25	14.29	14.13	14.16	14.11	-0.88%	32,383
Jul 2, 2026	14.30	14.30	14.19	14.28	14.23	0.56%	19,410
Jul 1, 2026	14.12	14.32	14.12	14.20	14.15	0.57%	26,641
Jun 30, 2026	14.15	14.19	14.12	14.12	14.07	-0.42%	60,480
Jun 29, 2026	14.24	14.24	14.05	14.18	14.13	-0.28%	49,388
Jun 26, 2026	13.93	14.24	13.91	14.22	14.17	2.16%	43,936
Jun 25, 2026	13.95	14.03	13.88	13.92	13.87	0.51%	28,978
Jun 24, 2026	13.72	13.87	13.72	13.85	13.80	1.54%	25,441
Jun 23, 2026	13.45	13.66	13.45	13.64	13.59	1.34%	34,053
Jun 22, 2026	13.68	13.70	13.46	13.46	13.42	-1.52%	28,742
Jun 18, 2026	13.66	13.78	13.66	13.72	13.62	0.88%	42,617
Jun 17, 2026	13.79	13.82	13.60	13.60	13.50	-1.52%	23,100
Jun 16, 2026	13.82	13.90	13.78	13.81	13.71	0.04%	22,116
Jun 15, 2026	14.00	14.00	13.81	13.81	13.71	-0.76%	14,406
Jun 12, 2026	13.85	14.00	13.84	13.91	13.81	0.65%	54,685
Jun 11, 2026	13.83	13.87	13.73	13.82	13.72	0.58%	28,108
Jun 10, 2026	13.78	13.90	13.73	13.74	13.64	-0.14%	23,140
Jun 9, 2026	13.66	13.80	13.66	13.76	13.66	1.32%	13,233
Jun 8, 2026	13.62	13.70	13.58	13.58	13.48	-0.07%	30,098
Jun 5, 2026	13.57	13.69	13.57	13.59	13.49	-0.07%	56,385
Jun 4, 2026	13.48	13.63	13.48	13.60	13.50	1.42%	19,516
Jun 3, 2026	13.54	13.54	13.40	13.41	13.32	-1.25%	46,397
Jun 2, 2026	13.50	13.63	13.50	13.58	13.48	0.30%	36,153
Jun 1, 2026	13.55	13.57	13.48	13.54	13.44	-0.51%	24,489
May 29, 2026	13.59	13.67	13.58	13.61	13.51	-0.07%	36,640
May 28, 2026	13.64	13.64	13.54	13.62	13.52	0.15%	12,824
May 27, 2026	13.52	13.67	13.52	13.60	13.50	0.44%	17,456
May 26, 2026	13.55	13.61	13.48	13.54	13.44	-	29,814
May 22, 2026	13.53	13.54	13.49	13.54	13.44	0.37%	11,859
May 21, 2026	13.35	13.53	13.26	13.49	13.39	0.65%	28,801
May 20, 2026	13.27	13.40	13.25	13.40	13.31	1.05%	350,511
May 19, 2026	13.25	13.36	13.25	13.26	13.17	-0.58%	12,648
May 18, 2026	13.18	13.39	13.18	13.34	13.25	1.23%	29,429
May 15, 2026	13.33	13.36	13.23	13.23	13.08	-1.29%	15,158
May 14, 2026	13.44	13.53	13.40	13.41	13.26	-0.02%	20,742
May 13, 2026	13.50	13.50	13.34	13.41	13.26	-0.53%	37,409
May 12, 2026	13.55	13.61	13.43	13.48	13.33	-0.28%	25,685
May 11, 2026	13.71	13.75	13.51	13.52	13.37	-1.24%	20,696
May 8, 2026	13.71	13.76	13.62	13.69	13.54	-0.22%	17,665
May 7, 2026	13.70	13.84	13.67	13.72	13.57	-0.22%	75,109