XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.93	14.24	13.91	14.22	14.22	2.16%	43,861
Jun 25, 2026	13.95	14.03	13.88	13.92	13.92	0.51%	28,978
Jun 24, 2026	13.72	13.87	13.72	13.85	13.85	1.54%	25,441
Jun 23, 2026	13.45	13.66	13.45	13.64	13.64	1.34%	34,053
Jun 22, 2026	13.68	13.70	13.46	13.46	13.46	-1.52%	28,742
Jun 18, 2026	13.66	13.78	13.66	13.72	13.67	0.88%	42,617
Jun 17, 2026	13.79	13.82	13.60	13.60	13.55	-1.52%	23,100
Jun 16, 2026	13.82	13.90	13.78	13.81	13.76	0.04%	22,116
Jun 15, 2026	14.00	14.00	13.81	13.81	13.75	-0.76%	14,406
Jun 12, 2026	13.85	14.00	13.84	13.91	13.86	0.65%	54,685
Jun 11, 2026	13.83	13.87	13.73	13.82	13.77	0.58%	28,108
Jun 10, 2026	13.78	13.90	13.73	13.74	13.69	-0.14%	23,140
Jun 9, 2026	13.66	13.80	13.66	13.76	13.71	1.32%	13,233
Jun 8, 2026	13.62	13.70	13.58	13.58	13.53	-0.07%	30,098
Jun 5, 2026	13.57	13.69	13.57	13.59	13.54	-0.07%	56,385
Jun 4, 2026	13.48	13.63	13.48	13.60	13.55	1.42%	19,516
Jun 3, 2026	13.54	13.54	13.40	13.41	13.36	-1.25%	46,397
Jun 2, 2026	13.50	13.63	13.50	13.58	13.53	0.30%	36,153
Jun 1, 2026	13.55	13.57	13.48	13.54	13.49	-0.51%	24,489
May 29, 2026	13.59	13.67	13.58	13.61	13.56	-0.07%	36,640
May 28, 2026	13.64	13.64	13.54	13.62	13.57	0.15%	12,824
May 27, 2026	13.52	13.67	13.52	13.60	13.55	0.44%	17,456
May 26, 2026	13.55	13.61	13.48	13.54	13.49	-	29,814
May 22, 2026	13.53	13.54	13.49	13.54	13.49	0.37%	11,859
May 21, 2026	13.35	13.53	13.26	13.49	13.44	0.65%	28,801
May 20, 2026	13.27	13.40	13.25	13.40	13.35	1.05%	350,511
May 19, 2026	13.25	13.36	13.25	13.26	13.21	-0.58%	12,648
May 18, 2026	13.18	13.39	13.18	13.34	13.29	1.23%	29,429
May 15, 2026	13.33	13.36	13.23	13.23	13.13	-1.29%	15,158
May 14, 2026	13.44	13.53	13.40	13.41	13.30	-0.02%	20,742
May 13, 2026	13.50	13.50	13.34	13.41	13.30	-0.53%	37,409
May 12, 2026	13.55	13.61	13.43	13.48	13.37	-0.28%	25,685
May 11, 2026	13.71	13.75	13.51	13.52	13.41	-1.24%	20,696
May 8, 2026	13.71	13.76	13.62	13.69	13.58	-0.22%	17,665
May 7, 2026	13.70	13.84	13.67	13.72	13.61	-0.22%	75,109
May 6, 2026	13.95	13.97	13.71	13.75	13.64	-0.75%	25,603
May 5, 2026	13.74	13.90	13.73	13.85	13.74	1.42%	10,473
May 4, 2026	13.82	13.83	13.63	13.66	13.55	-1.73%	20,143
May 1, 2026	13.87	13.92	13.83	13.90	13.79	0.72%	9,289
Apr 30, 2026	13.58	13.85	13.58	13.80	13.69	1.32%	14,261
Apr 29, 2026	13.83	13.83	13.57	13.62	13.51	-1.52%	21,737
Apr 28, 2026	13.75	13.89	13.75	13.83	13.72	0.36%	33,840
Apr 27, 2026	13.76	13.84	13.76	13.78	13.67	0.36%	11,181
Apr 24, 2026	13.67	13.74	13.63	13.73	13.62	0.44%	14,537
Apr 23, 2026	13.75	13.75	13.58	13.67	13.56	-0.29%	16,008
Apr 22, 2026	13.72	13.77	13.68	13.71	13.60	0.44%	31,991
Apr 21, 2026	13.76	13.85	13.64	13.65	13.54	-0.66%	20,616
Apr 20, 2026	13.67	13.77	13.67	13.74	13.63	0.06%	29,344
Apr 17, 2026	13.63	13.85	13.63	13.79	13.62	1.47%	41,997
Apr 16, 2026	13.57	13.65	13.54	13.59	13.42	0.05%	21,053
Apr 15, 2026	13.57	13.59	13.53	13.58	13.42	0.10%	26,853
Apr 14, 2026	13.51	13.59	13.51	13.57	13.40	0.36%	29,306
Apr 13, 2026	13.39	13.53	13.37	13.52	13.36	0.52%	38,401
Apr 10, 2026	13.44	13.51	13.42	13.45	13.29	-0.07%	42,824
Apr 9, 2026	13.24	13.48	13.24	13.46	13.30	1.13%	67,345
Apr 8, 2026	13.31	13.38	13.26	13.31	13.15	1.29%	37,755
Apr 7, 2026	13.11	13.20	13.11	13.14	12.98	-0.11%	85,351
Apr 6, 2026	13.16	13.20	13.12	13.16	13.00	-0.34%	103,098
Apr 2, 2026	13.07	13.20	13.02	13.20	13.04	0.38%	41,636
Apr 1, 2026	13.19	13.19	13.08	13.15	12.99	0.21%	61,953
Mar 31, 2026	13.07	13.17	12.95	13.12	12.96	1.18%	84,698
Mar 30, 2026	12.95	13.06	12.90	12.97	12.81	0.78%	103,805
Mar 27, 2026	13.00	13.00	12.82	12.87	12.71	-0.92%	37,925
Mar 26, 2026	12.90	13.09	12.90	12.99	12.83	-0.23%	16,148
Mar 25, 2026	12.98	13.04	12.90	13.02	12.86	0.85%	76,003
Mar 24, 2026	12.84	13.02	12.82	12.91	12.75	0.16%	47,083
Mar 23, 2026	12.79	13.02	12.79	12.89	12.73	2.02%	83,153
Mar 20, 2026	13.01	13.01	12.67	12.69	12.48	-2.70%	105,774
Mar 19, 2026	12.96	13.13	12.94	13.04	12.83	0.31%	60,239
Mar 18, 2026	13.10	13.10	13.00	13.00	12.79	-0.91%	12,549
Mar 17, 2026	13.13	13.20	13.12	13.12	12.91	0.61%	31,638
Mar 16, 2026	13.10	13.14	13.03	13.04	12.83	0.38%	39,128
Mar 13, 2026	13.12	13.12	12.97	12.99	12.78	-0.42%	23,952
Mar 12, 2026	13.08	13.17	13.04	13.04	12.83	-1.03%	20,875
Mar 11, 2026	13.26	13.26	13.08	13.18	12.96	-0.38%	21,661
Mar 10, 2026	13.30	13.38	13.22	13.23	13.01	-0.68%	22,178
Mar 9, 2026	13.31	13.34	12.97	13.32	13.10	-0.75%	38,140
Mar 6, 2026	13.39	13.44	13.26	13.42	13.20	-0.96%	21,279
Mar 5, 2026	13.56	13.62	13.48	13.55	13.33	-0.63%	30,086
Mar 4, 2026	13.56	13.66	13.44	13.64	13.41	0.71%	31,388
Mar 3, 2026	13.47	13.59	13.26	13.54	13.32	-0.51%	114,017
Mar 2, 2026	13.43	13.66	13.34	13.61	13.39	0.59%	81,005
Feb 27, 2026	13.55	13.59	13.45	13.53	13.31	-0.22%	27,988
Feb 26, 2026	13.37	13.60	13.37	13.56	13.34	1.12%	24,200
Feb 25, 2026	13.47	13.47	13.23	13.41	13.19	-0.07%	46,000
Feb 24, 2026	13.41	13.43	13.34	13.42	13.20	0.07%	21,533
Feb 23, 2026	13.56	13.59	13.36	13.41	13.19	-1.66%	37,475
Feb 20, 2026	13.66	13.70	13.55	13.70	13.41	0.15%	36,576
Feb 19, 2026	13.66	13.68	13.58	13.68	13.39	0.07%	18,504
Feb 18, 2026	13.64	13.75	13.64	13.67	13.38	0.44%	27,828
Feb 17, 2026	13.78	13.80	13.52	13.61	13.33	-1.23%	33,095
Feb 13, 2026	13.67	13.84	13.61	13.78	13.49	1.14%	45,910
Feb 12, 2026	13.76	13.83	13.55	13.63	13.34	-0.84%	49,690
Feb 11, 2026	13.86	13.87	13.74	13.74	13.45	-0.72%	30,338
Feb 10, 2026	13.77	13.89	13.74	13.84	13.55	0.87%	27,369
Feb 9, 2026	13.84	13.84	13.60	13.72	13.43	-1.01%	50,375
Feb 6, 2026	13.89	13.92	13.83	13.86	13.57	0.43%	73,234
Feb 5, 2026	13.83	13.89	13.73	13.80	13.51	-0.58%	59,490
Feb 4, 2026	13.63	13.88	13.63	13.88	13.59	2.06%	40,561
Feb 3, 2026	13.60	13.71	13.50	13.60	13.32	0.22%	111,645