Strategy Shares (DHSB)
AMEX: DHSB
· Real-Time Price · USD
25.63
-0.00 (-0.01%)
At close: Aug 28, 2025, 9:51 AM
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 25.54 | 25.59 | 25.54 | 25.59 | 25.59 | 0.04% | 800 |
| Aug 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% | 45 |
| Aug 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% | 100 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | 100 |
| Aug 8, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.51 | 0.20% | 200 |
| Aug 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% | 101 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.16% | 101 |
| Aug 5, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | -0.08% | 618 |
| Aug 4, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 0.35% | 2,100 |
| Aug 1, 2025 | 25.41 | 25.41 | 25.32 | 25.36 | 25.36 | -0.28% | 222 |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% | 206 |