Skip to main content
SHUS logo

Stratified LargeCap Hedged ETF

SHUSNYSEARCAStratifiedEquity

$51.50Today:- (-)1Y +12.35%

As of Oct 16, 2026 close

Assets (AUM)
$24.30M
Expense ratio
0.79%
Dividend yield
1.22%
Holdings
4
52-week range
$44.55$52.65
Volume (live)
-
Avg. volume (3M)
755

SHUS ETF Historical Prices: Stratified LargeCap Hedged ETF

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

SHUS Historical Price Chart: Trends & Patterns

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

Loading chart...

SHUS 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHUS 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, 202651.5051.5051.5051.5051.506
Oct 15, 202651.5851.5851.5851.5851.587
Oct 14, 202650.7350.8950.7350.8950.8921.77K
Oct 13, 202651.1051.1051.1051.1051.107
Oct 12, 202651.0151.0151.0151.0151.016
Oct 9, 202650.9150.9150.9150.9150.916
Oct 8, 202650.7450.7450.7450.7450.746
Oct 7, 202650.3850.3850.3850.3850.386
Oct 6, 202650.6750.6750.6750.6750.676
Oct 5, 202650.3650.3650.3650.3650.3619
Oct 2, 202650.0150.1050.0150.1050.10473
Oct 1, 202649.9349.9349.9349.9349.937
Sep 30, 202649.7849.7849.7849.7849.7826
Sep 29, 202650.0850.0850.0850.0850.086
Sep 28, 202650.1150.1450.1150.1450.14119
Sep 25, 202650.4950.4950.4950.4950.499
Sep 24, 202650.2950.2950.2950.2950.297
Sep 23, 202650.5050.5050.5050.5050.506
Sep 22, 202650.8650.8650.8650.8650.868
Sep 21, 202650.8450.8450.8450.8450.846
Sep 18, 202650.5950.5950.5950.5950.596
Sep 17, 202650.9250.9250.9250.9250.926
Sep 16, 202650.6550.6550.6550.6550.656
Sep 15, 202650.9950.9950.9950.9950.997
Sep 14, 202651.3151.3151.3151.3151.317
Sep 11, 202651.2351.2351.2351.2351.231
Sep 10, 202650.8150.8150.8150.8150.8175
Sep 9, 202651.1451.1451.1451.1451.1410
Sep 8, 202651.5751.5751.5751.5751.577
Sep 4, 202652.0252.0252.0252.0252.026
Sep 3, 202652.2852.2852.2852.2852.286
Sep 2, 202652.0252.0252.0252.0252.026
Sep 1, 202651.7051.7051.7051.7051.706
Aug 31, 202652.0052.0052.0052.0052.0011
Aug 28, 202652.2552.2552.2552.2552.256
Aug 27, 202652.3552.3552.3552.3552.356
Aug 26, 202652.6452.6452.6452.6452.6449
Aug 25, 202652.5552.5552.5552.5552.558
Aug 24, 202652.5652.5652.5652.5652.566
Aug 21, 202652.4852.4852.4852.4852.4718
Aug 20, 202652.1152.1152.1152.1152.1180
Aug 19, 202652.6252.6252.6252.6252.626
Aug 18, 202652.1152.1152.1152.1152.116
Aug 17, 202652.2052.2052.2052.2052.207
Aug 14, 202652.6552.6552.6552.6552.657
Aug 13, 202652.6152.6152.6152.6152.616
Aug 12, 202652.3052.3052.3052.3052.306
Aug 11, 202652.2652.2652.2652.2652.267
Aug 10, 202652.1952.1952.1952.1952.196
Aug 7, 202652.1152.1152.1152.1152.117
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 Stratified LargeCap Hedged ETF Historical Prices

What is OHLC data for SHUS?

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

The adjusted close price for SHUS 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 SHUS price history go?

SHUS historical price data is available from the ETF's inception on Jun 14, 2021. 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 SHUS data?

SHUS 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 SHUS?

Trading volume for SHUS 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.