Get the Stockscreener App
28.70
0.01%
0.0027
Soundwatch Hedged Equity Etf Stock (SHDG) Price History
The historical daily chart and data for Soundwatch Hedged Equity Etf stock (SHDG), show that the latest closing stock price as of May 22, 2025, is $28.70.
- Soundwatch Hedged Equity Etf all-time high stock price is $30.40, occurred on May 19, 2025.
- The lowest Soundwatch Hedged Equity Etf stock price recorded was $0.00 on February 20, 2025. Since then, Soundwatch Hedged Equity Etf's stock price has risen over to $28.70 now.
- The 52-week high stock price for SHDG is $30.40, representing a 5.92% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SHDG is $23.31, indicating a -18.78% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SHDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $28.70 | $28.65 | $0.0513 | 7,120.0 | +0.01% |
| May 21, 2025 | $28.89 | $28.70 | $0.1914 | 242.0 | -0.87% |
| May 20, 2025 | $29.02 | $28.93 | $0.09 | 908.0 | -0.31% |
| May 19, 2025 | $30.40 | $28.89 | $1.51 | 5,586.0 | +0.19% |
| May 16, 2025 | $29.02 | $28.87 | $0.15 | 63,776.0 | +0.42% |
| May 15, 2025 | $28.89 | $28.81 | $0.08 | 3,738.0 | +0.24% |
| May 14, 2025 | $28.84 | $28.76 | $0.0816 | 19,086.0 | +0.04% |
| May 13, 2025 | $28.86 | $28.79 | $0.0737 | 1,281.0 | +0.55% |
| May 12, 2025 | $28.63 | $28.47 | $0.16 | 14,430.0 | +2.17% |
| May 09, 2025 | $28.02 | $27.96 | $0.0615 | 417.0 | -0.05% |
| May 08, 2025 | $28.11 | $28.04 | $0.0737 | 300.0 | +0.42% |
| May 07, 2025 | $27.92 | $27.76 | $0.1587 | 738.0 | +0.46% |
| May 06, 2025 | $27.90 | $27.78 | $0.12 | 2,572.0 | -0.71% |
| May 05, 2025 | $27.99 | $27.99 | $0.00 | 12.00 | -0.40% |
| May 02, 2025 | $28.10 | $28.00 | $0.1013 | 4,408.0 | +0.93% |
| May 01, 2025 | $27.95 | $27.84 | $0.1086 | 908.0 | +0.46% |
| Apr 30, 2025 | $27.71 | $27.28 | $0.4335 | 750.0 | +0.18% |
| Apr 29, 2025 | $27.66 | $27.51 | $0.1538 | 10,869.0 | +0.38% |
| Apr 28, 2025 | $27.60 | $27.41 | $0.185 | 7,417.0 | +0.13% |
| Apr 25, 2025 | $27.52 | $27.40 | $0.1211 | 365.0 | +0.51% |
| Apr 24, 2025 | $27.38 | $27.26 | $0.122 | 350.0 | +1.29% |
| Apr 23, 2025 | $27.14 | $27.03 | $0.1073 | 456.0 | +1.24% |
| Apr 22, 2025 | $26.78 | $26.39 | $0.39 | 9,193.0 | +1.64% |
Soundwatch Hedged Equity Etf Stock (SHDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Soundwatch Hedged Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Soundwatch Hedged Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Soundwatch Hedged Equity Etf Stock (SHDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.40 | $27.76 | $2.64 | 125,522.0 | +3.56% |
| Apr, 2025 | $27.99 | $23.31 | $4.68 | 98,649.0 | -0.40% |
| Mar, 2025 | $29.48 | $27.77 | $1.71 | 75,197.0 | -5.67% |
| Feb, 2025 | $30.32 | $29.16 | $1.16 | 84,958.0 | -1.00% |
| Jan, 2025 | $30.09 | $28.96 | $1.13 | 57,560.0 | +2.33% |
Soundwatch Hedged Equity Etf Stock (SHDG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.35 | $29.13 | $1.22 | 94,222.0 | -2.36% |
| Nov, 2024 | $30.00 | $28.64 | $1.36 | 143,614.0 | +4.60% |
| Oct, 2024 | $29.23 | $28.56 | $0.67 | 66,222.0 | -0.52% |
| Sep, 2024 | $28.83 | $27.20 | $1.62 | 152,050.0 | +2.00% |
| Aug, 2024 | $28.27 | $26.37 | $1.90 | 77,417.0 | +2.09% |
| Jul, 2024 | $28.20 | $27.21 | $0.9861 | 79,706.0 | +1.03% |
| Jun, 2024 | $27.61 | $26.35 | $1.26 | 112,801.0 | +3.49% |
| May, 2024 | $26.74 | $25.46 | $1.28 | 32,803.0 | +3.71% |
| Apr, 2024 | $26.31 | $25.24 | $1.07 | 67,165.0 | -3.12% |
| Mar, 2024 | $26.41 | $25.79 | $0.625 | 44,732.0 | +1.82% |
| Feb, 2024 | $25.94 | $24.98 | $0.955 | 56,811.0 | +4.22% |
| Jan, 2024 | $25.13 | $24.18 | $0.9456 | 53,619.0 | +1.45% |
Soundwatch Hedged Equity Etf Stock (SHDG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.84 | $24.25 | $0.59 | 115,567.0 | +0.55% |
| Nov, 2023 | $24.45 | $22.91 | $1.54 | 244,174.0 | +7.04% |
| Oct, 2023 | $23.47 | $22.46 | $1.01 | 129,836.0 | +0.00% |
0.32%
0.58%
Cap:
|
Volume (24h):