XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.39	13.39	13.26	13.31	-	-1.79%	6,453
Mar 5, 2026	13.56	13.62	13.48	13.55	13.55	-0.63%	30,086
Mar 4, 2026	13.56	13.66	13.44	13.64	13.64	0.71%	31,388
Mar 3, 2026	13.47	13.59	13.26	13.54	13.54	-0.51%	114,017
Mar 2, 2026	13.43	13.66	13.34	13.61	13.61	0.59%	81,005
Feb 27, 2026	13.55	13.59	13.45	13.53	13.53	-0.22%	27,988
Feb 26, 2026	13.37	13.60	13.37	13.56	13.56	1.12%	24,200
Feb 25, 2026	13.47	13.47	13.23	13.41	13.41	-0.07%	46,000
Feb 24, 2026	13.41	13.43	13.34	13.42	13.42	0.07%	21,533
Feb 23, 2026	13.56	13.59	13.36	13.41	13.41	-2.12%	37,475
Feb 20, 2026	13.66	13.70	13.55	13.70	13.64	0.15%	36,576
Feb 19, 2026	13.66	13.68	13.58	13.68	13.62	0.07%	18,504
Feb 18, 2026	13.64	13.75	13.64	13.67	13.61	0.44%	27,828
Feb 17, 2026	13.78	13.80	13.52	13.61	13.55	-1.23%	33,095
Feb 13, 2026	13.67	13.84	13.61	13.78	13.72	1.14%	45,910
Feb 12, 2026	13.76	13.83	13.55	13.63	13.56	-0.84%	49,690
Feb 11, 2026	13.86	13.87	13.74	13.74	13.68	-0.72%	30,338
Feb 10, 2026	13.77	13.89	13.74	13.84	13.78	0.87%	27,369
Feb 9, 2026	13.84	13.84	13.60	13.72	13.66	-1.01%	50,375
Feb 6, 2026	13.89	13.92	13.83	13.86	13.80	0.43%	73,234
Feb 5, 2026	13.83	13.89	13.73	13.80	13.74	-0.58%	59,490
Feb 4, 2026	13.63	13.88	13.63	13.88	13.82	2.06%	40,561
Feb 3, 2026	13.60	13.71	13.50	13.60	13.54	0.22%	111,645
Feb 2, 2026	13.53	13.66	13.51	13.57	13.51	-0.01%	74,019
Jan 30, 2026	13.71	13.74	13.44	13.57	13.51	-0.93%	36,847
Jan 29, 2026	13.61	13.74	13.61	13.70	13.64	1.11%	49,704
Jan 28, 2026	13.70	13.74	13.53	13.55	13.49	-0.88%	36,634
Jan 27, 2026	13.57	13.68	13.56	13.67	13.61	0.51%	31,826
Jan 26, 2026	13.62	13.64	13.50	13.60	13.54	-0.15%	48,435
Jan 23, 2026	13.71	13.71	13.61	13.62	13.56	-0.80%	29,013
Jan 22, 2026	13.77	13.87	13.70	13.73	13.67	0.07%	33,734
Jan 21, 2026	13.60	13.72	13.57	13.72	13.66	1.63%	37,916
Jan 20, 2026	13.56	13.58	13.47	13.50	13.44	-2.35%	65,256
Jan 16, 2026	13.76	13.83	13.70	13.83	13.70	0.55%	40,497
Jan 15, 2026	13.53	13.78	13.53	13.75	13.62	1.55%	68,334
Jan 14, 2026	13.37	13.55	13.37	13.54	13.42	1.20%	40,790
Jan 13, 2026	13.43	13.48	13.34	13.38	13.26	-0.07%	74,353
Jan 12, 2026	13.30	13.41	13.26	13.39	13.27	0.60%	90,484
Jan 9, 2026	13.21	13.34	13.21	13.31	13.19	0.83%	40,817
Jan 8, 2026	12.91	13.26	12.89	13.20	13.08	1.85%	44,360
Jan 7, 2026	13.05	13.05	12.90	12.96	12.84	-0.46%	28,894
Jan 6, 2026	12.90	13.03	12.85	13.02	12.90	1.01%	100,561
Jan 5, 2026	12.94	12.96	12.83	12.89	12.77	-0.15%	155,198
Jan 2, 2026	12.87	12.98	12.74	12.91	12.79	0.78%	39,054
Dec 31, 2025	12.88	12.89	12.79	12.81	12.69	-0.54%	80,005
Dec 30, 2025	12.89	12.91	12.87	12.88	12.76	0.08%	47,572
Dec 29, 2025	12.88	12.92	12.85	12.87	12.75	-0.31%	46,441
Dec 26, 2025	12.91	12.92	12.85	12.91	12.79	0.08%	41,069
Dec 24, 2025	12.81	12.92	12.81	12.90	12.78	0.62%	29,906
Dec 23, 2025	12.94	12.94	12.80	12.82	12.70	-0.85%	37,223
Dec 22, 2025	12.99	13.03	12.93	12.93	12.81	-0.61%	65,263
Dec 19, 2025	13.17	13.17	13.00	13.01	12.83	-1.36%	49,100
Dec 18, 2025	13.23	13.28	13.18	13.19	13.01	-0.23%	44,192
Dec 17, 2025	13.15	13.29	13.15	13.22	13.04	1.15%	36,964
Dec 16, 2025	13.14	13.16	13.07	13.07	12.89	-0.61%	88,382
Dec 15, 2025	13.15	13.20	13.06	13.15	12.97	0.31%	70,813
Dec 12, 2025	13.15	13.20	13.08	13.11	12.93	0.15%	55,779
Dec 11, 2025	13.00	13.16	13.00	13.09	12.91	0.54%	88,408
Dec 10, 2025	12.82	13.09	12.82	13.02	12.84	1.64%	53,663
Dec 9, 2025	12.75	12.85	12.75	12.81	12.63	0.47%	39,420
Dec 8, 2025	12.85	12.85	12.75	12.75	12.57	-0.55%	41,787
Dec 5, 2025	12.82	12.90	12.80	12.82	12.64	-	28,910
Dec 4, 2025	12.95	12.99	12.82	12.82	12.64	-1.23%	37,040
Dec 3, 2025	12.83	12.99	12.83	12.98	12.80	1.25%	34,545
Dec 2, 2025	12.91	12.91	12.79	12.82	12.64	-0.16%	60,213
Dec 1, 2025	12.83	12.87	12.79	12.84	12.66	-0.31%	48,654
Nov 28, 2025	12.94	12.94	12.85	12.88	12.70	-	29,189
Nov 26, 2025	12.83	13.00	12.79	12.88	12.70	0.63%	59,366
Nov 25, 2025	12.56	12.85	12.56	12.80	12.62	2.07%	30,636
Nov 24, 2025	12.53	12.55	12.46	12.54	12.37	-0.63%	55,671
Nov 21, 2025	12.33	12.66	12.30	12.62	12.38	2.60%	23,036
Nov 20, 2025	12.46	12.49	12.30	12.30	12.07	-0.40%	34,022
Nov 19, 2025	12.50	12.50	12.33	12.35	12.12	-0.96%	60,859
Nov 18, 2025	12.43	12.50	12.41	12.47	12.24	-0.20%	28,787
Nov 17, 2025	12.70	12.73	12.49	12.50	12.26	-1.65%	25,409
Nov 14, 2025	12.71	12.73	12.59	12.71	12.47	-0.12%	48,262
Nov 13, 2025	12.80	12.84	12.70	12.72	12.48	-0.63%	73,715
Nov 12, 2025	12.87	12.93	12.80	12.80	12.56	-0.70%	21,358
Nov 11, 2025	12.78	12.90	12.78	12.89	12.65	1.26%	43,182
Nov 10, 2025	12.79	12.80	12.69	12.73	12.49	-0.05%	62,673
Nov 7, 2025	12.67	12.74	12.65	12.74	12.50	0.36%	21,286
Nov 6, 2025	12.82	12.86	12.69	12.69	12.45	-1.25%	28,748
Nov 5, 2025	12.80	12.87	12.77	12.85	12.61	1.66%	37,425
Nov 4, 2025	12.57	12.65	12.57	12.64	12.40	-	54,449
Nov 3, 2025	12.65	12.70	12.47	12.64	12.40	-0.32%	51,454
Oct 31, 2025	12.68	12.70	12.53	12.68	12.44	-0.08%	57,350
Oct 30, 2025	12.81	12.86	12.66	12.69	12.45	-1.48%	39,613
Oct 29, 2025	13.12	13.12	12.79	12.88	12.64	-2.02%	71,811
Oct 28, 2025	13.18	13.20	13.06	13.15	12.90	-0.49%	42,086
Oct 27, 2025	13.30	13.30	13.16	13.21	12.96	-0.15%	62,116
Oct 24, 2025	13.26	13.31	13.23	13.23	12.98	0.30%	58,401
Oct 23, 2025	13.20	13.22	13.13	13.19	12.94	0.08%	58,650
Oct 22, 2025	13.14	13.23	13.12	13.18	12.93	0.48%	20,845
Oct 21, 2025	13.10	13.18	13.09	13.12	12.87	-0.18%	29,557
Oct 20, 2025	13.12	13.14	13.05	13.14	12.90	0.46%	44,170
Oct 17, 2025	13.04	13.11	13.03	13.08	12.78	0.23%	19,410
Oct 16, 2025	13.24	13.25	13.03	13.05	12.75	-1.36%	29,584
Oct 15, 2025	13.24	13.31	13.18	13.23	12.92	0.76%	54,131
Oct 14, 2025	12.90	13.16	12.90	13.13	12.83	0.98%	27,002
Oct 13, 2025	13.03	13.05	12.95	13.00	12.70	0.79%	48,635