Soundwatch Hedged Equity ETF (SHDG) Chart & Stock Price History

$27.44

+0.24 (+0.88%)

(As of 09/9/2024 ET)

Soundwatch Hedged Equity ETF Stock Price Performance

5 Day Performance: -0.53%
1 Month Performance: +1.73%
3 Month Performance: +2.31%
6 Month Performance: +5.42%
Year-To-Date Performance: +12.10%
1 Year Performance: +14.11%

Receive SHDG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Soundwatch Hedged Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Brownstone Research

AI expert reveals new Nvidia prediction

Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released my latest prediction and believe it or not, I’m advising NOT pour all your money into Nvidia right now

Click here to see why

SHDG Stock Chart for Tuesday, September, 10, 2024

Soundwatch Hedged Equity ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/09/2024	$27.20	$27.41 +0.76%	$27.41	$27.41	221 shs	$133.49 million
09/06/2024	$27.59	$27.24 -1.26%	$27.29	$27.22	6,035 shs	$132.66 million
09/05/2024	$27.75	$27.59 -0.57%	$27.82	$27.59	1,427 shs	$134.35 million
09/04/2024	$28.26	$27.75 -1.83%	$27.82	$27.75	66,077 shs	$135.12 million
09/03/2024	$28.26	$28.26	$28.26	$28.00	3,006 shs	$137.64 million
09/02/2024	$28.26	$28.26	$28.26	$28.00	3,006 shs	$137.64 million
Get the Latest News and Ratings for SHDG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Soundwatch Hedged Equity ETF and its competitors with MarketBeat's FREE daily newsletter.
08/30/2024	$28.21	$28.17 -0.14%	$28.17	$28.17	3,006 shs	$137.19 million
08/29/2024	$28.16	$28.21 +0.19%	$28.27	$28.21	12,554 shs	$137.38 million
08/28/2024	$28.16	$28.16 -0.01%	$28.21	$28.16	38,417 shs	$137.12 million
08/27/2024	$28.19	$28.16 -0.10%	$28.21	$28.16	38,417 shs	$137.14 million
08/26/2024	$28.19	$28.19	$28.19	$28.03	1,094 shs	$137.28 million
08/23/2024	$28.05	$28.03 -0.07%	$28.04	$28.03	1,094 shs	$136.51 million
08/22/2024	$28.13	$28.05 -0.28%	$28.05	$28.05	100 shs	$136.60 million
08/21/2024	$28.06	$28.13 +0.25%	$28.13	$28.06	793 shs	$136.99 million
08/20/2024	$27.82	$28.06 +0.85%	$28.06	$27.98	715 shs	$136.65 million
08/19/2024	$27.82	$27.82	$27.82	$27.74	506 shs	$135.50 million
08/16/2024	$27.72	$27.80 +0.30%	$27.80	$27.74	506 shs	$135.39 million
08/15/2024	$27.41	$27.72 +1.11%	$27.72	$27.72	365 shs	$134.99 million
08/14/2024	$27.01	$27.41 +1.49%	$27.41	$27.35	835 shs	$133.50 million
08/13/2024	$27.01	$27.01	$27.10	$26.99	1,053 shs	$131.54 million
08/12/2024	$26.97	$27.01 +0.13%	$27.01	$26.99	1,053 shs	$131.54 million
08/09/2024	$26.90	$26.88 -0.07%	$26.94	$26.73	1,654 shs	$130.89 million
08/08/2024	$26.48	$26.90 +1.57%	$26.94	$26.90	1,644 shs	$130.98 million
08/07/2024	$26.73	$26.48 -0.94%	$26.91	$26.48	4,927 shs	$128.96 million
08/06/2024	$26.40	$26.73 +1.25%	$26.73	$26.73	103 shs	$130.18 million
08/05/2024	$27.00	$26.40 -2.24%	$26.55	$26.37	1,658 shs	$128.57 million
08/02/2024	$27.32	$27.00 -1.16%	$27.01	$26.87	8,057 shs	$131.51 million
08/01/2024	$27.37	$27.32 -0.17%	$27.35	$27.30	1,179 shs	$133.05 million
07/31/2024	$27.37	$27.37	$27.37	$27.31	186 shs	$133.28 million
07/30/2024	$27.55	$27.37 -0.66%	$27.37	$27.31	186 shs	$133.28 million
07/29/2024	$27.39	$27.55 +0.58%	$27.55	$27.51	3,000 shs	$134.17 million
07/26/2024	$27.25	$27.46 +0.77%	$27.50	$27.35	6,429 shs	$133.73 million
07/25/2024	$27.25	$27.25	$27.25	$27.25	903 shs	$132.71 million
07/24/2024	$27.83	$27.25 -2.09%	$27.25	$27.25	903 shs	$132.71 million
07/18/2024	$27.94	$27.92 -0.07%	$27.97	$27.91	8,385 shs	$135.98 million
07/17/2024	$28.13	$27.94 -0.67%	$27.94	$27.94	8,385 shs	$136.07 million
07/16/2024	$28.14	$28.13 -0.04%	$28.13	$28.13	14,350 shs	$136.99 million
07/15/2024	$28.06	$28.14 +0.29%	$28.14	$28.14	1,639 shs	$137.04 million
07/12/2024	$27.90	$28.06 +0.57%	$28.08	$28.05	1,975 shs	$136.65 million
07/11/2024	$28.05	$27.90 -0.53%	$27.99	$27.89	21,086 shs	$135.87 million
Kamala’s Promise Will Kill America (Revealed) (Ad) Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt every state and devastate your savings. Don’t wait until it’s too late—find out how to protect your wealth today. Get the inside scoop and learn how to protect your savings.
07/10/2024	$27.91	$28.05 +0.49%	$28.05	$28.03	2,524 shs	$136.60 million
07/09/2024	$27.88	$27.91 +0.12%	$27.91	$27.89	17,022 shs	$135.94 million
07/08/2024	$27.84	$27.88 +0.14%	$27.88	$27.87	1,258 shs	$135.78 million
07/05/2024	$27.71	$27.71	$27.71	$27.71	1 shs	$134.96 million
07/04/2024	$27.59	$27.71 +0.44%	$27.71	$27.71	1 shs	$134.96 million
07/03/2024	$27.59	$27.59	$27.59	$27.59	88 shs	$134.36 million
07/02/2024	$27.47	$27.59 +0.44%	$27.59	$27.59	88 shs	$134.36 million
07/01/2024	$27.40	$27.47 +0.25%	$27.47	$27.47	79 shs	$133.78 million
06/28/2024	$27.50	$27.48 -0.07%	$27.55	$27.34	47,908 shs	$133.84 million
06/27/2024	$27.41	$27.50 +0.35%	$27.55	$27.49	47,907 shs	$133.93 million
06/26/2024	$27.44	$27.41 -0.12%	$27.41	$27.41	757 shs	$133.46 million
06/25/2024	$27.48	$27.44 -0.16%	$27.44	$27.30	1,279 shs	$133.62 million
06/24/2024	$27.43	$27.48 +0.20%	$27.53	$27.33	8,070 shs	$133.83 million
06/21/2024	$27.49	$27.36 -0.47%	$27.53	$27.36	15,526 shs	$133.24 million
06/20/2024	$27.51	$27.49 -0.09%	$27.61	$27.46	7,348 shs	$133.88 million
06/19/2024	$27.51	$27.51 +0.03%	$27.53	$27.45	592 shs	$134.00 million
06/18/2024	$27.46	$27.51 +0.17%	$27.51	$27.50	592 shs	$133.96 million
06/17/2024	$27.27	$27.46 +0.70%	$27.56	$27.23	8,019 shs	$133.73 million
06/14/2024	$27.19	$27.26 +0.26%	$27.27	$27.18	7,793 shs	$132.76 million
06/13/2024	$27.21	$27.19 -0.07%	$27.19	$27.19	625 shs	$132.42 million
06/12/2024	$26.80	$27.21 +1.53%	$27.24	$27.19	7,695 shs	$132.51 million
06/11/2024	$26.82	$26.80 -0.08%	$26.80	$26.80	322 shs	$130.52 million
06/10/2024	$26.82	$26.82	$26.82	$26.82	1 shs	$130.62 million