Soundwatch Hedged Equity ETF (SHDG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0679 | -0.227318379645 | 29.87 | 31 | 29.465 | 3893 | 29.78260382 | SP |
| 4 | 0.5257 | 1.7956442732 | 29.2764 | 31 | 28.74 | 3539 | 29.54850341 | SP |
| 12 | 0.1821 | 0.614787305874 | 29.62 | 31 | 28.74 | 5313 | 29.62488198 | SP |
| 26 | 2.7984 | 10.3630243263 | 27.0037 | 31 | 26.37 | 4639 | 28.90786252 | SP |
| 52 | 4.5131 | 17.8460990945 | 25.289 | 31 | 25.19 | 3885 | 28.0284927 | SP |
| 156 | 9.1104 | 44.0292484426 | 20.6917 | 31 | 20.5454 | 4177 | 25.16062013 | SP |
| 260 | 9.1104 | 44.0292484426 | 20.6917 | 31 | 20.5454 | 4177 | 25.16062013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 29.8021 | 0.14 | 0.49 | 29.658 | 29.81 | 29.655 | 3283 |
| 1738625400 | 29.658 | -0.14 | -0.46 | 29.465 | 29.658 | 29.465 | 2080 |
| 1738366200 | 29.7965 | -0.09 | -0.29 | 29.8842 | 30.09 | 29.7965 | 13253 |
| 1738279800 | 29.8842 | 0.09 | 0.30 | 29.7934 | 31 | 29.7934 | 8 |
| 1738193400 | 29.7934 | -0.1 | -0.32 | 29.87 | 29.87 | 29.7934 | 746 |
| 1738107000 | 29.8898 | 0.22 | 0.75 | 29.6684 | 29.8898 | 29.6684 | 1842 |
| 1738020600 | 29.6684 | -0.32 | -1.07 | 29.41 | 29.6684 | 29.41 | 866 |
| 1737761400 | 29.9888 | 0.04 | 0.15 | 30.0151 | 30.07 | 29.9888 | 1106 |
| 1737675000 | 29.9446 | 0 | 0.00 | 29.9446 | 29.9446 | 29.9446 | 0 |
| 1737588600 | 29.9446 | 0.15 | 0.49 | 29.7989 | 29.99 | 29.7989 | 3890 |
| 1737502200 | 29.7989 | 0.21 | 0.71 | 30.13 | 30.13 | 29.75 | 1417 |
| 1737156600 | 29.5893 | 0.23 | 0.78 | 29.605 | 29.61 | 29.5893 | 7 |
| 1737070200 | 29.36 | -0.08 | -0.28 | 29.4434 | 29.46 | 29.36 | 498 |
| 1736983800 | 29.4434 | 0.42 | 1.44 | 29.32 | 29.46 | 29.32 | 12682 |
| 1736897400 | 29.0263 | -0.01 | -0.04 | 29.05 | 29.05 | 28.97 | 2965 |
| 1736811000 | 29.0365 | 0.03 | 0.11 | 28.74 | 29.0365 | 28.74 | 97 |
| 1736551800 | 29.0057 | -0.34 | -1.17 | 29.12 | 29.12 | 28.9572 | 4613 |
| 1736379000 | 29.3484 | 0.07 | 0.25 | 29.2764 | 29.36 | 29.22 | 10713 |
| 1736292600 | 29.2764 | -0.22 | -0.76 | 29.4993 | 29.4993 | 29.2764 | 19 |
| 1736206200 | 29.4993 | 0.11 | 0.39 | 29.56 | 29.56 | 29.47 | 655 |
| 1735947000 | 29.3861 | 0.25 | 0.87 | 29.23 | 29.3861 | 29.23 | 777 |
| 1735860600 | 29.1335 | 0.02 | 0.05 | 29.38 | 29.38 | 29.03 | 1083 |
| 1735687800 | 29.118 | -0.17 | -0.59 | 29.29 | 29.44 | 29.118 | 1849 |
| 1735601400 | 29.29 | -0.28 | -0.95 | 29.19 | 29.43 | 29.13 | 23046 |
| 1735342200 | 29.5698 | -0.55 | -1.81 | 29.82 | 29.82 | 29.5698 | 134 |
| 1735255800 | 30.1161 | 0.03 | 0.10 | 30.0864 | 30.16 | 30.08 | 1374 |
| 1735077840 | 30.0864 | 0.26 | 0.88 | 29.824 | 30.0864 | 29.824 | 26 |
| 1734996600 | 29.824 | 0.2 | 0.68 | 29.73 | 29.824 | 29.64 | 3494 |
| 1734737400 | 29.6227 | 0.14 | 0.48 | 29.27 | 29.85 | 29.27 | 5987 |
| 1734651000 | 29.48 | -0.09 | -0.30 | 29.75 | 29.75 | 29.47 | 17677 |
| 1734564600 | 29.57 | -0.58 | -1.92 | 30.148 | 30.24 | 29.5524 | 479 |
| 1734478200 | 30.148 | -0.1 | -0.34 | 30.06 | 30.148 | 30.06 | 609 |
| 1734391800 | 30.25 | 0.12 | 0.40 | 30.28 | 30.35 | 30.1763 | 16063 |
| 1734132600 | 30.13 | -0.01 | -0.02 | 30.28 | 30.28 | 30.1 | 1632 |
| 1734046200 | 30.1361 | -0.08 | -0.28 | 30.22 | 30.23 | 30.1361 | 187 |
| 1733959800 | 30.22 | 0.22 | 0.73 | 30.24 | 30.24 | 30.22 | 1359 |
| 1733873400 | 30 | -0.1 | -0.34 | 30.1011 | 30.1699 | 30 | 5673 |
| 1733787000 | 30.1011 | -0.11 | -0.37 | 30.3 | 30.3 | 30.1011 | 4 |
| 1733527800 | 30.2144 | 0.05 | 0.16 | 30.1648 | 30.2144 | 30.1648 | 32 |
| 1733441400 | 30.1648 | -0.02 | -0.07 | 30.1849 | 30.2 | 30.1648 | 8 |
| 1733355000 | 30.1849 | 0.11 | 0.38 | 30.0716 | 30.21 | 30.0716 | 894 |
| 1733268600 | 30.0716 | 0.03 | 0.09 | 30.0442 | 30.11 | 30.0087 | 14319 |
| 1733182200 | 30.0442 | 0.05 | 0.15 | 29.9982 | 30.05 | 29.9982 | 725 |
| 1732917840 | 29.9982 | 0.14 | 0.48 | 29.8549 | 29.9982 | 29.85 | 5 |
| 1732750200 | 29.8549 | -0.08 | -0.27 | 29.9347 | 29.9347 | 29.8 | 1720 |
| 1732663800 | 29.9347 | 0.14 | 0.45 | 29.7993 | 29.9399 | 29.7993 | 17304 |
| 1732577400 | 29.7993 | 0.07 | 0.24 | 29.7294 | 29.84 | 29.7294 | 2772 |
| 1732318200 | 29.7294 | 0.1 | 0.34 | 29.7 | 29.74 | 29.69 | 8803 |
| 1732231800 | 29.6292 | 0.15 | 0.50 | 29.4817 | 29.7 | 29.4817 | 6632 |
| 1732145400 | 29.4817 | -0 | -0.01 | 29.4856 | 29.4856 | 29.42 | 1599 |
| 1732059000 | 29.4856 | 0.1 | 0.34 | 29.41 | 29.4856 | 29.24 | 64928 |
| 1731972600 | 29.3861 | 0.08 | 0.27 | 29.39 | 29.42 | 29.3 | 11387 |
| 1731713400 | 29.3061 | -0.29 | -0.99 | 29.48 | 29.48 | 29.3061 | 6160 |
| 1731627000 | 29.6002 | -0.11 | -0.37 | 29.67 | 29.67 | 29.6002 | 245 |
| 1731540600 | 29.7116 | 0.01 | 0.05 | 29.62 | 29.81 | 29.62 | 7106 |
| 1731454200 | 29.6968 | 0.01 | 0.02 | 29.69 | 29.6968 | 29.69 | 1368 |
| 1731367800 | 29.69 | -0.01 | -0.05 | 29.85 | 29.85 | 29.68 | 1170 |
| 1731108600 | 29.7047 | 0.08 | 0.28 | 29.73 | 29.73 | 29.68 | 1508 |
| 1731022200 | 29.623 | 0.16 | 0.56 | 29.4585 | 29.623 | 29.4585 | 4978 |
| 1730935800 | 29.4585 | 0.64 | 2.22 | 28.82 | 29.4585 | 28.82 | 1414 |
| 1730849400 | 28.82 | 0.18 | 0.63 | 28.6402 | 28.84 | 28.6402 | 396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
