(XSHD)
CBOE: XSHD
· Real-Time Price · USD
13.32
-0.08 (-0.60%)
At close: Aug 15, 2025, 2:59 PM
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.42 | 13.42 | 13.30 | 13.32 | 13.32 | -0.60% | 41,200 |
| Aug 14, 2025 | 13.46 | 13.50 | 13.29 | 13.40 | 13.40 | -1.25% | 44,708 |
| Aug 13, 2025 | 13.37 | 13.58 | 13.34 | 13.57 | 13.57 | 2.03% | 30,743 |
| Aug 12, 2025 | 13.07 | 13.30 | 13.07 | 13.30 | 13.30 | 2.23% | 41,614 |
| Aug 11, 2025 | 13.07 | 13.14 | 12.98 | 13.01 | 13.01 | -0.08% | 39,900 |
| Aug 8, 2025 | 13.10 | 13.11 | 13.00 | 13.02 | 13.02 | -0.31% | 57,024 |
| Aug 7, 2025 | 13.10 | 13.14 | 13.01 | 13.06 | 13.06 | 0.00% | 26,307 |
| Aug 6, 2025 | 13.17 | 13.17 | 13.01 | 13.06 | 13.06 | -0.76% | 55,300 |
| Aug 5, 2025 | 13.13 | 13.20 | 13.07 | 13.16 | 13.16 | 0.38% | 20,100 |
| Aug 4, 2025 | 12.98 | 13.12 | 12.96 | 13.11 | 13.11 | 1.55% | 51,300 |
| Aug 1, 2025 | 12.98 | 13.00 | 12.84 | 12.91 | 12.91 | -1.00% | 76,900 |
| Jul 31, 2025 | 13.18 | 13.18 | 13.03 | 13.04 | 13.04 | -1.06% | 52,400 |
| Jul 30, 2025 | 13.36 | 13.40 | 13.15 | 13.18 | 13.18 | -1.20% | 54,711 |
| Jul 29, 2025 | 13.38 | 13.38 | 13.30 | 13.34 | 13.34 | -0.07% | 71,819 |
| Jul 28, 2025 | 13.51 | 13.51 | 13.34 | 13.35 | 13.35 | -0.89% | 39,453 |
| Jul 25, 2025 | 13.49 | 13.49 | 13.38 | 13.47 | 13.47 | -0.37% | 87,300 |
| Jul 24, 2025 | 13.66 | 13.66 | 13.50 | 13.52 | 13.52 | -1.53% | 42,600 |
| Jul 23, 2025 | 13.59 | 13.73 | 13.59 | 13.73 | 13.73 | 1.18% | 61,543 |
| Jul 22, 2025 | 13.41 | 13.58 | 13.40 | 13.57 | 13.57 | 1.42% | 54,000 |
| Jul 21, 2025 | 13.45 | 13.47 | 13.37 | 13.38 | 13.38 | -0.37% | 42,973 |