(XSHD)
CBOE: XSHD
· Real-Time Price · USD
13.87
0.08 (0.58%)
At close: Sep 05, 2025, 3:00 PM
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.86 | 13.99 | 13.80 | 13.87 | 13.87 | 0.58% | 67,535 |
| Sep 4, 2025 | 13.68 | 13.79 | 13.66 | 13.79 | 13.79 | 1.10% | 105,358 |
| Sep 3, 2025 | 13.59 | 13.68 | 13.56 | 13.64 | 13.64 | 0.07% | 43,753 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.57 | 13.63 | 13.63 | -1.09% | 160,900 |
| Aug 29, 2025 | 13.69 | 13.79 | 13.68 | 13.78 | 13.78 | 0.58% | 37,791 |
| Aug 28, 2025 | 13.79 | 13.79 | 13.62 | 13.70 | 13.70 | -0.29% | 62,814 |
| Aug 27, 2025 | 13.58 | 13.75 | 13.58 | 13.74 | 13.74 | 1.03% | 45,843 |
| Aug 26, 2025 | 13.62 | 13.67 | 13.60 | 13.60 | 13.60 | -0.29% | 18,400 |
| Aug 25, 2025 | 13.69 | 13.70 | 13.63 | 13.64 | 13.64 | -0.80% | 60,400 |
| Aug 22, 2025 | 13.39 | 13.76 | 13.37 | 13.75 | 13.75 | 3.46% | 107,800 |
| Aug 21, 2025 | 13.39 | 13.39 | 13.28 | 13.29 | 13.29 | -0.82% | 26,126 |
| Aug 20, 2025 | 13.47 | 13.49 | 13.38 | 13.40 | 13.40 | -0.22% | 61,538 |
| Aug 19, 2025 | 13.29 | 13.47 | 13.29 | 13.43 | 13.43 | 1.51% | 51,000 |
| Aug 18, 2025 | 13.29 | 13.33 | 13.22 | 13.23 | 13.23 | -0.68% | 43,432 |
| Aug 15, 2025 | 13.42 | 13.42 | 13.30 | 13.32 | 13.26 | -0.60% | 41,200 |
| Aug 14, 2025 | 13.46 | 13.50 | 13.29 | 13.40 | 13.34 | -1.25% | 44,708 |
| Aug 13, 2025 | 13.37 | 13.58 | 13.34 | 13.57 | 13.51 | 2.03% | 30,743 |
| Aug 12, 2025 | 13.07 | 13.30 | 13.07 | 13.30 | 13.24 | 2.23% | 41,614 |
| Aug 11, 2025 | 13.07 | 13.14 | 12.98 | 13.01 | 12.95 | -0.08% | 39,900 |
| Aug 8, 2025 | 13.10 | 13.11 | 13.00 | 13.02 | 12.96 | -0.31% | 57,024 |