XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.48	13.55	13.37	13.44	13.44	-0.35%	54,957
Jun 26, 2025	13.37	13.49	13.34	13.49	13.49	1.35%	72,507
Jun 25, 2025	13.51	13.51	13.31	13.31	13.31	-1.31%	52,858
Jun 24, 2025	13.54	13.55	13.44	13.49	13.49	0.12%	44,078
Jun 23, 2025	13.33	13.47	13.27	13.47	13.47	1.16%	68,212
Jun 20, 2025	13.44	13.44	13.28	13.32	13.25	-0.17%	33,940
Jun 18, 2025	13.25	13.43	13.25	13.34	13.28	0.60%	59,917
Jun 17, 2025	13.31	13.35	13.24	13.26	13.20	-0.79%	38,821
Jun 16, 2025	13.43	13.48	13.34	13.37	13.30	0.19%	36,406
Jun 13, 2025	13.44	13.46	13.31	13.34	13.28	-1.45%	54,465
Jun 12, 2025	13.50	13.54	13.44	13.54	13.47	0.07%	39,526
Jun 11, 2025	13.62	13.63	13.50	13.53	13.46	-0.10%	32,117
Jun 10, 2025	13.48	13.60	13.46	13.54	13.48	0.67%	35,926
Jun 9, 2025	13.39	13.51	13.36	13.45	13.39	0.98%	46,793
Jun 6, 2025	13.27	13.32	13.25	13.32	13.26	1.06%	13,619
Jun 5, 2025	13.20	13.22	13.12	13.18	13.12	0.23%	56,549
Jun 4, 2025	13.27	13.27	13.15	13.15	13.09	-0.84%	37,009
Jun 3, 2025	13.16	13.31	13.08	13.26	13.20	1.07%	55,865
Jun 2, 2025	13.24	13.24	13.05	13.12	13.06	-0.83%	32,830
May 30, 2025	13.22	13.28	13.18	13.23	13.17	-0.38%	26,216
May 29, 2025	13.26	13.28	13.16	13.28	13.22	0.95%	47,033
May 28, 2025	13.26	13.27	13.13	13.16	13.09	-0.79%	14,082
May 27, 2025	13.10	13.27	13.05	13.26	13.20	1.92%	156,426
May 23, 2025	12.89	13.02	12.86	13.01	12.95	0.15%	40,655
May 22, 2025	13.04	13.04	12.85	12.99	12.93	-0.38%	70,010
May 21, 2025	13.39	13.39	13.03	13.04	12.98	-3.12%	71,897
May 20, 2025	13.51	13.55	13.46	13.46	13.40	-0.37%	37,856
May 19, 2025	13.45	13.53	13.38	13.51	13.45	-0.95%	52,617
May 16, 2025	13.56	13.64	13.52	13.64	13.51	0.89%	48,628
May 15, 2025	13.32	13.52	13.30	13.52	13.39	1.43%	47,631
May 14, 2025	13.45	13.45	13.28	13.33	13.20	-0.89%	39,142
May 13, 2025	13.47	13.50	13.41	13.45	13.32	0.15%	35,394
May 12, 2025	13.51	13.57	13.38	13.43	13.30	1.59%	56,595
May 9, 2025	13.28	13.28	13.16	13.22	13.09	-0.08%	32,549
May 8, 2025	13.18	13.29	13.10	13.23	13.10	1.22%	34,735
May 7, 2025	13.17	13.17	13.03	13.07	12.94	-	35,820
May 6, 2025	13.11	13.13	12.97	13.07	12.94	-0.61%	58,396
May 5, 2025	13.23	13.23	13.13	13.15	13.02	-0.83%	21,148
May 2, 2025	13.25	13.29	13.17	13.26	13.13	0.84%	145,394
May 1, 2025	13.12	13.23	13.07	13.15	13.02	0.38%	28,132
Apr 30, 2025	13.05	13.10	12.84	13.10	12.97	-0.38%	33,466
Apr 29, 2025	13.04	13.17	13.01	13.15	13.02	0.61%	36,607
Apr 28, 2025	12.92	13.09	12.92	13.07	12.94	0.85%	71,916
Apr 25, 2025	12.89	12.97	12.78	12.96	12.83	0.15%	26,983
Apr 24, 2025	12.84	12.95	12.78	12.94	12.82	0.94%	40,490
Apr 23, 2025	13.11	13.11	12.78	12.82	12.70	0.16%	68,962
Apr 22, 2025	12.60	12.83	12.60	12.80	12.68	2.32%	43,123
Apr 21, 2025	12.58	12.58	12.36	12.51	12.39	-1.73%	70,017
Apr 17, 2025	12.61	12.77	12.61	12.73	12.54	1.60%	60,632
Apr 16, 2025	12.61	12.71	12.49	12.53	12.34	-1.03%	32,361