Skip to main content
SHEH logo

Shell plc ADRhedged

SHEHNYSEARCAADRhedgedEquity

$76.62Today:- (-)1Y +44.14%

As of Oct 16, 2026 close

Assets (AUM)
$1.43M
Expense ratio
0.19%
Dividend yield
1.61%
Holdings
6
52-week range
$50.34$76.54
Volume (live)
-
Avg. volume (3M)
6.29K

SHEH ETF Historical Prices: Shell plc ADRhedged

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

SHEH Historical Price Chart: Trends & Patterns

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

Loading chart...

SHEH 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.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SHEH 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.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202677.1277.2976.6276.6276.6217.45K
Oct 15, 202677.2477.2475.8075.8075.8012.12K
Oct 14, 202676.1776.5476.0676.2576.2410.28K
Oct 13, 202675.1075.5675.0575.5675.565.60K
Oct 12, 202674.7774.9774.7274.7274.7210.11K
Oct 9, 202674.1374.3473.5573.5573.555.94K
Oct 8, 202673.5273.7773.5273.6273.625.58K
Oct 7, 202671.6972.1271.1971.3071.306.82K
Oct 6, 202671.0271.6170.9271.6171.615.08K
Oct 5, 202670.7971.1370.7971.1371.13243
Oct 2, 202670.2470.9270.2470.9170.918.73K
Oct 1, 202669.7570.5169.7270.5170.5111.64K
Sep 30, 202670.1470.1769.8670.1770.1711.11K
Sep 29, 202670.3070.5470.0470.1970.19970
Sep 28, 202671.6272.0170.8970.9970.999.46K
Sep 25, 202670.3270.5970.2270.5570.5513.98K
Sep 24, 202671.2671.2670.4770.4770.473.83K
Sep 23, 202669.1570.1869.1570.1870.185.66K
Sep 22, 202668.5568.8468.5568.8168.81454
Sep 21, 202669.1569.2568.2268.2268.225.12K
Sep 18, 202669.2469.4868.8768.8768.877.47K
Sep 17, 202669.2669.9269.2669.9269.9213.32K
Sep 16, 202670.7770.7969.6269.6269.6211.06K
Sep 15, 202670.3571.5870.3571.5071.501.04K
Sep 14, 202670.2670.2969.4269.5369.535.42K
Sep 11, 202669.7269.7269.4669.6169.61512
Sep 10, 202669.7969.7969.1769.2569.255.45K
Sep 9, 202669.1669.1668.6968.8868.88628
Sep 8, 202668.5268.8968.2368.7568.755.23K
Sep 4, 202667.2867.3567.1867.1867.18246
Sep 3, 202666.9567.3266.6966.6966.695.79K
Sep 2, 202667.3367.4867.1167.1567.155.14K
Sep 1, 202666.8867.6766.7367.6767.6710.88K
Aug 31, 202666.2766.6565.7465.9065.905.64K
Aug 28, 202665.3265.5765.3265.5765.575.66K
Aug 27, 202665.5865.5864.9765.2765.27253
Aug 26, 202665.4966.2465.4865.5165.516.26K
Aug 25, 202665.9866.1165.9866.1166.12131
Aug 24, 202666.8266.9366.7666.7666.761.33K
Aug 21, 202667.2967.2966.7766.8666.87561
Aug 20, 202667.6567.6567.1767.1967.191.36K
Aug 19, 202666.9667.2166.6166.6166.6133.38K
Aug 18, 202666.5866.7266.3866.3866.382.92K
Aug 17, 202665.4166.0565.4066.0366.035.47K
Aug 14, 202664.8365.5564.7665.3465.3416.59K
Aug 13, 202664.2964.6764.2964.6764.675.99K
Aug 12, 202664.3864.7464.2764.7464.7414.72K
Aug 11, 202664.6165.1464.6165.0165.014.92K
Aug 10, 202664.1364.5364.1364.5364.534.23K
Aug 7, 202663.9763.9863.4963.4963.4911.91K
Show:
of 126

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 Shell plc ADRhedged Historical Prices

What is OHLC data for SHEH?

OHLC stands for Open, High, Low, Close - the four key price points for SHEH 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 SHEH?

The adjusted close price for SHEH 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 SHEH price history go?

SHEH historical price data is available from the ETF's inception on Sep 30, 2024. 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 SHEH data?

SHEH 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 SHEH?

Trading volume for SHEH 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.