XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.36	13.48	13.36	13.44	13.44	0.75%	50,695
Sep 25, 2025	13.38	13.38	13.30	13.34	13.34	-0.46%	37,679
Sep 24, 2025	13.49	13.49	13.39	13.40	13.40	-0.50%	36,926
Sep 23, 2025	13.51	13.59	13.45	13.47	13.47	0.15%	50,072
Sep 22, 2025	13.53	13.56	13.43	13.45	13.45	-1.10%	73,035
Sep 19, 2025	13.84	13.85	13.59	13.60	13.54	-1.45%	95,344
Sep 18, 2025	13.70	13.85	13.66	13.80	13.74	1.10%	97,969
Sep 17, 2025	13.67	13.96	13.64	13.65	13.59	-0.12%	95,130
Sep 16, 2025	13.75	13.78	13.62	13.67	13.61	-0.68%	43,521
Sep 15, 2025	13.77	13.80	13.73	13.76	13.70	0.22%	48,204
Sep 12, 2025	13.83	13.83	13.70	13.73	13.67	-0.72%	39,340
Sep 11, 2025	13.67	13.83	13.67	13.83	13.77	1.32%	43,127
Sep 10, 2025	13.71	13.73	13.60	13.65	13.59	-0.34%	43,012
Sep 9, 2025	13.82	13.82	13.70	13.70	13.64	-0.89%	40,296
Sep 8, 2025	13.91	13.91	13.74	13.82	13.76	-0.36%	55,245
Sep 5, 2025	13.86	13.99	13.80	13.87	13.81	0.58%	67,536
Sep 4, 2025	13.68	13.79	13.66	13.79	13.73	1.10%	105,358
Sep 3, 2025	13.59	13.68	13.56	13.64	13.58	0.07%	43,744
Sep 2, 2025	13.67	13.70	13.57	13.63	13.57	-1.09%	160,874
Aug 29, 2025	13.69	13.79	13.68	13.78	13.72	0.58%	37,791
Aug 28, 2025	13.79	13.79	13.62	13.70	13.64	-0.29%	62,814
Aug 27, 2025	13.58	13.75	13.58	13.74	13.68	1.03%	45,843
Aug 26, 2025	13.62	13.67	13.60	13.60	13.54	-0.29%	18,399
Aug 25, 2025	13.69	13.70	13.63	13.64	13.58	-0.80%	60,388
Aug 22, 2025	13.39	13.76	13.37	13.75	13.69	3.46%	107,789
Aug 21, 2025	13.39	13.39	13.28	13.29	13.23	-0.82%	26,126
Aug 20, 2025	13.47	13.49	13.38	13.40	13.34	-0.22%	61,538
Aug 19, 2025	13.29	13.47	13.29	13.43	13.37	1.51%	50,995
Aug 18, 2025	13.29	13.33	13.22	13.23	13.17	-0.68%	43,432
Aug 15, 2025	13.42	13.42	13.30	13.32	13.20	-0.60%	41,150
Aug 14, 2025	13.46	13.50	13.29	13.40	13.28	-1.25%	44,708
Aug 13, 2025	13.37	13.58	13.34	13.57	13.45	2.03%	30,743
Aug 12, 2025	13.07	13.30	13.07	13.30	13.18	2.23%	41,614
Aug 11, 2025	13.07	13.14	12.98	13.01	12.89	-0.08%	39,891
Aug 8, 2025	13.10	13.11	13.00	13.02	12.90	-0.31%	57,024
Aug 7, 2025	13.10	13.14	13.01	13.06	12.94	-	26,307
Aug 6, 2025	13.17	13.17	13.01	13.06	12.94	-0.76%	55,296
Aug 5, 2025	13.13	13.20	13.07	13.16	13.04	0.42%	20,058
Aug 4, 2025	12.98	13.12	12.96	13.11	12.99	1.51%	51,268
Aug 1, 2025	12.98	13.00	12.84	12.91	12.79	-1.00%	76,864
Jul 31, 2025	13.18	13.18	13.03	13.04	12.92	-1.06%	52,374
Jul 30, 2025	13.36	13.40	13.15	13.18	13.06	-1.20%	54,711
Jul 29, 2025	13.38	13.38	13.30	13.34	13.22	-0.07%	71,819
Jul 28, 2025	13.51	13.51	13.34	13.35	13.23	-0.89%	39,453
Jul 25, 2025	13.49	13.49	13.38	13.47	13.35	-0.37%	87,276
Jul 24, 2025	13.66	13.66	13.50	13.52	13.40	-1.53%	42,561
Jul 23, 2025	13.59	13.73	13.59	13.73	13.61	1.18%	61,543
Jul 22, 2025	13.41	13.59	13.40	13.57	13.45	1.44%	53,987
Jul 21, 2025	13.45	13.47	13.37	13.38	13.26	-0.39%	42,973
Jul 18, 2025	13.60	13.60	13.40	13.43	13.25	-0.80%	43,617