Strategy Shares (DHSB)
AMEX: DHSB
· Real-Time Price · USD
25.70
-0.03 (-0.12%)
At close: Sep 12, 2025, 3:39 PM
25.73
0.12%
After-hours: Sep 12, 2025, 01:21 PM EDT
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.70 | 0.00% | 1,935 |
| Sep 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% | 100 |
| Sep 10, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | 0.08% | 201 |
| Sep 9, 2025 | 25.71 | 25.71 | 25.69 | 25.69 | 25.69 | 0.04% | 39,516 |
| Sep 8, 2025 | 25.64 | 25.72 | 25.63 | 25.68 | 25.68 | 0.08% | 14,706 |
| Sep 5, 2025 | 25.72 | 25.72 | 25.66 | 25.66 | 25.66 | 0.12% | 106 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.00% | 221 |
| Sep 3, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.12% | 100 |
| Sep 2, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -0.08% | 113 |
| Aug 29, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% | 100 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% | 100 |
| Aug 27, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.63 | 0.04% | 108 |
| Aug 26, 2025 | 25.57 | 25.65 | 25.57 | 25.62 | 25.62 | 0.08% | 700 |
| Aug 25, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | -0.08% | 146 |
| Aug 22, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.62 | 0.31% | 110 |
| Aug 21, 2025 | 25.57 | 25.58 | 25.54 | 25.54 | 25.54 | -0.08% | 1,514 |
| Aug 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04% | 100 |
| Aug 19, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | -0.08% | 500 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | 0.04% | 1,503 |
| Aug 15, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.04% | 765 |