SHDG ETF Historical Prices: Soundwatch Hedged Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SHDG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SHDG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

SHDG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	33.75	33.81	33.75	33.81	33.81	524
Oct 15, 2026	33.73	33.77	33.69	33.77	33.77	1.20K
Oct 14, 2026	33.74	33.84	33.61	33.68	33.68	14.16K
Oct 13, 2026	33.91	33.95	33.91	33.95	33.95	1.63K
Oct 12, 2026	33.98	33.98	33.89	33.94	33.94	1.60K
Oct 9, 2026	33.83	33.95	33.82	33.95	33.95	2.11K
Oct 8, 2026	33.80	33.80	33.80	33.80	33.80	337
Oct 7, 2026	33.88	33.90	33.85	33.90	33.90	937
Oct 6, 2026	33.97	33.97	33.90	33.94	33.94	3.31K
Oct 5, 2026	33.69	33.80	33.69	33.74	33.74	1.27K
Oct 2, 2026	33.66	33.66	33.66	33.66	33.65	22
Oct 1, 2026	33.35	33.49	33.34	33.49	33.49	558
Sep 30, 2026	33.61	33.61	33.43	33.43	33.43	1.75K
Sep 29, 2026	33.34	33.45	33.34	33.45	33.45	522
Sep 28, 2026	33.54	33.66	33.46	33.46	33.46	3.19K
Sep 25, 2026	33.68	33.73	33.68	33.71	33.71	685
Sep 24, 2026	33.40	33.56	33.39	33.52	33.52	1.59K
Sep 23, 2026	33.79	33.79	33.50	33.50	33.50	16.22K
Sep 22, 2026	33.90	33.90	33.79	33.88	33.88	1.93K
Sep 21, 2026	33.56	33.87	33.56	33.87	33.87	2.34K
Sep 18, 2026	33.30	33.36	33.19	33.36	33.36	3.17K
Sep 17, 2026	33.28	33.34	33.27	33.34	33.34	2.21K
Sep 16, 2026	33.17	33.23	32.97	32.97	32.97	961
Sep 15, 2026	33.05	33.14	33.05	33.10	33.10	3.65K
Sep 14, 2026	33.28	33.28	33.26	33.26	33.26	1.27K
Sep 11, 2026	33.43	33.43	33.40	33.41	33.41	2.67K
Sep 10, 2026	33.07	33.19	32.97	33.15	33.15	35.46K
Sep 9, 2026	33.28	33.33	33.28	33.33	33.33	1.21K
Sep 8, 2026	33.46	33.56	33.46	33.47	33.47	2.33K
Sep 4, 2026	33.73	33.73	33.65	33.65	33.65	772
Sep 3, 2026	33.71	33.74	33.71	33.74	33.74	12.02K
Sep 2, 2026	33.28	33.45	33.28	33.45	33.45	778
Sep 1, 2026	33.47	33.47	33.29	33.29	33.29	5.63K
Aug 31, 2026	33.53	33.53	33.53	33.53	33.53	78
Aug 28, 2026	33.61	33.61	33.61	33.61	33.61	112
Aug 27, 2026	33.50	33.65	33.50	33.65	33.65	4.08K
Aug 26, 2026	33.41	33.44	33.29	33.29	33.29	182.75K
Aug 25, 2026	33.39	33.47	33.38	33.47	33.47	4.67K
Aug 24, 2026	33.36	33.40	33.35	33.37	33.37	9.34K
Aug 21, 2026	33.44	33.45	33.38	33.40	33.40	5.71K
Aug 20, 2026	33.33	33.33	33.28	33.28	33.28	1.45K
Aug 19, 2026	33.57	33.57	33.51	33.54	33.54	2.89K
Aug 18, 2026	33.49	33.49	33.45	33.45	33.45	3.31K
Aug 17, 2026	33.67	33.77	33.61	33.61	33.61	5.37K
Aug 14, 2026	33.75	33.79	33.68	33.77	33.77	18.88K
Aug 13, 2026	33.61	33.73	33.61	33.72	33.72	1.68K
Aug 12, 2026	33.59	33.60	33.59	33.60	33.60	252
Aug 11, 2026	33.52	33.52	33.50	33.50	33.50	956
Aug 10, 2026	33.63	33.63	33.55	33.56	33.56	1.71K
Aug 7, 2026	33.50	33.59	33.48	33.59	33.58	8.85K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Soundwatch Hedged Equity ETF Historical Prices

What is OHLC data for SHDG?

OHLC stands for Open, High, Low, Close - the four key price points for SHDG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SHDG?

The adjusted close price for SHDG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SHDG price history go?

SHDG historical price data is available from the ETF's inception on Oct 23, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SHDG data?

SHDG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SHDG?

Trading volume for SHDG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

SHDG Historical Price Chart: Trends & Patterns

SHDG Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Soundwatch Hedged Equity ETF Historical Prices