XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.82	12.87	12.82	12.82	12.82	-	5,952
Dec 4, 2025	12.95	12.99	12.82	12.82	12.82	-1.23%	6,684
Dec 3, 2025	12.83	12.98	12.83	12.98	12.98	1.25%	7,342
Dec 2, 2025	12.91	12.91	12.79	12.82	12.82	-0.16%	60,212
Dec 1, 2025	12.83	12.85	12.80	12.84	12.84	-0.31%	7,205
Nov 28, 2025	12.94	12.94	12.86	12.88	12.88	-	5,019
Nov 26, 2025	12.83	13.00	12.79	12.88	12.88	0.63%	59,364
Nov 25, 2025	12.56	12.85	12.56	12.80	12.80	2.07%	3,731
Nov 24, 2025	12.53	12.55	12.46	12.54	12.54	-0.63%	55,620
Nov 21, 2025	12.33	12.66	12.30	12.62	12.56	2.60%	23,036
Nov 20, 2025	12.46	12.49	12.30	12.30	12.24	-0.40%	34,022
Nov 19, 2025	12.50	12.50	12.33	12.35	12.29	-0.96%	60,859
Nov 18, 2025	12.43	12.50	12.41	12.47	12.41	-0.20%	28,787
Nov 17, 2025	12.70	12.73	12.49	12.50	12.43	-1.65%	25,409
Nov 14, 2025	12.71	12.73	12.59	12.71	12.64	-0.12%	48,262
Nov 13, 2025	12.80	12.84	12.70	12.72	12.66	-0.63%	73,715
Nov 12, 2025	12.87	12.93	12.80	12.80	12.74	-0.70%	21,358
Nov 11, 2025	12.78	12.90	12.78	12.89	12.83	1.26%	43,182
Nov 10, 2025	12.79	12.80	12.69	12.73	12.67	-0.05%	62,673
Nov 7, 2025	12.67	12.74	12.65	12.74	12.67	0.36%	21,286
Nov 6, 2025	12.82	12.86	12.69	12.69	12.63	-1.25%	28,748
Nov 5, 2025	12.80	12.87	12.77	12.85	12.79	1.66%	37,425
Nov 4, 2025	12.57	12.65	12.57	12.64	12.58	-	54,449
Nov 3, 2025	12.65	12.70	12.47	12.64	12.58	-0.32%	51,454
Oct 31, 2025	12.68	12.70	12.53	12.68	12.62	-0.08%	57,350
Oct 30, 2025	12.81	12.86	12.66	12.69	12.63	-1.48%	39,613
Oct 29, 2025	13.12	13.12	12.79	12.88	12.82	-2.02%	71,811
Oct 28, 2025	13.18	13.20	13.06	13.15	13.08	-0.49%	42,086
Oct 27, 2025	13.30	13.30	13.16	13.21	13.15	-0.15%	62,116
Oct 24, 2025	13.26	13.31	13.23	13.23	13.17	0.30%	58,401
Oct 23, 2025	13.20	13.22	13.13	13.19	13.13	0.08%	58,650
Oct 22, 2025	13.14	13.23	13.12	13.18	13.12	0.48%	20,845
Oct 21, 2025	13.10	13.18	13.09	13.12	13.05	-0.18%	29,557
Oct 20, 2025	13.12	13.14	13.05	13.14	13.08	0.46%	44,170
Oct 17, 2025	13.04	13.11	13.03	13.08	12.96	0.23%	19,410
Oct 16, 2025	13.24	13.25	13.03	13.05	12.93	-1.36%	29,584
Oct 15, 2025	13.24	13.31	13.18	13.23	13.10	0.76%	54,131
Oct 14, 2025	12.90	13.16	12.90	13.13	13.01	0.98%	27,002
Oct 13, 2025	13.03	13.05	12.95	13.00	12.88	0.79%	48,635
Oct 10, 2025	13.11	13.17	12.90	12.90	12.78	-1.47%	53,402
Oct 9, 2025	13.29	13.29	13.09	13.09	12.97	-1.48%	40,525
Oct 8, 2025	13.25	13.29	13.20	13.29	13.16	0.57%	49,764
Oct 7, 2025	13.27	13.29	13.21	13.21	13.09	-0.50%	38,887
Oct 6, 2025	13.54	13.54	13.27	13.28	13.15	-1.56%	51,869
Oct 3, 2025	13.50	13.63	13.48	13.49	13.36	0.45%	25,343
Oct 2, 2025	13.45	13.45	13.37	13.43	13.30	-0.15%	18,847
Oct 1, 2025	13.38	13.48	13.34	13.45	13.32	0.22%	51,824
Sep 30, 2025	13.33	13.42	13.26	13.42	13.29	0.68%	40,777
Sep 29, 2025	13.53	13.53	13.27	13.33	13.20	-0.82%	73,077
Sep 26, 2025	13.36	13.48	13.36	13.44	13.31	0.75%	51,099