Register for real-time alerts, custom portfolio, and market movers
SHUL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.14 | -0.09 | -1.44% | 6.21 | 6.23 | 6.06 | 725,800 |
| May 09 2024 | 6.23 | 0.01 | 0.16% | 6.22 | 6.28 | 6.14 | 374,400 |
| May 08 2024 | 6.22 | 0.00 | 0.00% | 6.30 | 6.30 | 6.20 | 351,600 |
| May 07 2024 | 6.22 | 0.08 | 1.30% | 6.16 | 6.36 | 6.15 | 409,600 |
| May 06 2024 | 6.14 | -0.08 | -1.29% | 6.22 | 6.26 | 6.14 | 361,900 |
| May 03 2024 | 6.22 | 0.03 | 0.48% | 6.20 | 6.29 | 6.16 | 413,200 |
| May 02 2024 | 6.19 | 0.02 | 0.32% | 6.27 | 6.27 | 6.09 | 473,900 |
| Apr 30 2024 | 6.17 | -0.16 | -2.53% | 6.28 | 6.32 | 6.14 | 575,600 |
| Apr 29 2024 | 6.33 | 0.07 | 1.12% | 6.26 | 6.42 | 6.18 | 340,400 |
| Apr 26 2024 | 6.26 | 0.33 | 5.56% | 5.97 | 6.28 | 5.97 | 629,000 |
| Apr 25 2024 | 5.93 | -0.09 | -1.50% | 5.96 | 6.09 | 5.86 | 767,700 |
| Apr 24 2024 | 6.02 | 0.02 | 0.33% | 6.06 | 6.09 | 5.95 | 553,900 |
| Apr 23 2024 | 6.00 | -0.04 | -0.66% | 6.04 | 6.20 | 6.00 | 548,300 |
| Apr 22 2024 | 6.04 | -0.10 | -1.63% | 6.14 | 6.17 | 6.00 | 454,300 |
| Apr 19 2024 | 6.14 | -0.11 | -1.76% | 6.24 | 6.29 | 6.14 | 499,500 |
| Apr 18 2024 | 6.25 | 0.04 | 0.64% | 6.29 | 6.33 | 6.18 | 559,800 |
| Apr 17 2024 | 6.21 | -0.15 | -2.36% | 6.44 | 6.51 | 6.21 | 737,600 |
| Apr 16 2024 | 6.36 | -0.14 | -2.15% | 6.55 | 6.55 | 6.36 | 492,100 |
| Apr 15 2024 | 6.50 | -0.09 | -1.37% | 6.63 | 6.68 | 6.46 | 648,700 |
| Apr 12 2024 | 6.59 | -0.03 | -0.45% | 6.71 | 6.71 | 6.57 | 659,100 |
| Apr 11 2024 | 6.62 | 0.01 | 0.15% | 6.70 | 6.79 | 6.62 | 301,700 |
| Apr 10 2024 | 6.61 | -0.24 | -3.50% | 6.84 | 6.88 | 6.60 | 346,300 |
| Apr 09 2024 | 6.85 | -0.07 | -1.01% | 6.90 | 7.00 | 6.81 | 318,800 |
| Apr 08 2024 | 6.92 | 0.02 | 0.29% | 6.89 | 6.92 | 6.81 | 338,900 |
| Apr 05 2024 | 6.90 | 0.10 | 1.47% | 6.86 | 7.02 | 6.71 | 430,400 |
| Apr 04 2024 | 6.80 | 0.21 | 3.19% | 6.60 | 6.93 | 6.59 | 630,900 |
| Apr 03 2024 | 6.59 | 0.04 | 0.61% | 6.57 | 6.68 | 6.52 | 480,900 |
| Apr 02 2024 | 6.55 | -0.05 | -0.76% | 6.66 | 6.66 | 6.51 | 422,300 |
| Apr 01 2024 | 6.60 | -0.12 | -1.79% | 6.72 | 6.77 | 6.60 | 604,800 |
| Mar 28 2024 | 6.72 | 0.09 | 1.36% | 6.64 | 6.73 | 6.61 | 274,000 |
| Mar 27 2024 | 6.63 | -0.06 | -0.90% | 6.60 | 6.71 | 6.56 | 322,300 |
| Mar 26 2024 | 6.69 | -0.02 | -0.30% | 6.78 | 6.81 | 6.67 | 430,500 |
| Mar 25 2024 | 6.71 | -0.19 | -2.75% | 6.93 | 6.96 | 6.71 | 307,800 |
| Mar 22 2024 | 6.90 | -0.05 | -0.72% | 7.02 | 7.03 | 6.87 | 412,500 |
| Mar 21 2024 | 6.95 | 0.09 | 1.31% | 7.00 | 7.11 | 6.90 | 503,600 |
| Mar 20 2024 | 6.86 | 0.07 | 1.03% | 6.92 | 7.03 | 6.82 | 380,100 |
| Mar 19 2024 | 6.79 | 0.15 | 2.26% | 6.64 | 6.91 | 6.61 | 574,100 |
| Mar 18 2024 | 6.64 | -0.07 | -1.04% | 6.72 | 6.80 | 6.57 | 789,900 |
| Mar 15 2024 | 6.71 | -0.23 | -3.31% | 6.90 | 6.94 | 6.69 | 818,900 |
| Mar 14 2024 | 6.94 | 0.01 | 0.14% | 6.97 | 6.97 | 6.84 | 362,100 |
| Mar 13 2024 | 6.93 | -0.05 | -0.72% | 6.94 | 6.95 | 6.80 | 468,700 |
| Mar 12 2024 | 6.98 | 0.06 | 0.87% | 6.93 | 6.98 | 6.88 | 325,600 |
| Mar 11 2024 | 6.92 | -0.07 | -1.00% | 7.00 | 7.04 | 6.85 | 394,500 |
| Mar 08 2024 | 6.99 | -0.01 | -0.14% | 7.03 | 7.17 | 6.97 | 519,100 |
| Mar 07 2024 | 7.00 | 0.09 | 1.30% | 6.91 | 7.05 | 6.78 | 628,600 |
| Mar 06 2024 | 6.91 | 0.02 | 0.29% | 6.89 | 6.94 | 6.81 | 611,600 |
| Mar 05 2024 | 6.89 | 0.07 | 1.03% | 6.81 | 6.99 | 6.72 | 536,300 |
| Mar 04 2024 | 6.82 | -0.21 | -2.99% | 7.03 | 7.07 | 6.82 | 575,800 |
| Mar 01 2024 | 7.03 | 0.00 | 0.00% | 7.06 | 7.09 | 6.95 | 499,100 |
| Feb 29 2024 | 7.03 | 0.04 | 0.57% | 7.02 | 7.12 | 6.95 | 742,900 |
| Feb 28 2024 | 6.99 | 0.22 | 3.25% | 6.74 | 7.07 | 6.68 | 544,800 |
| Feb 27 2024 | 6.77 | 0.07 | 1.04% | 6.68 | 6.79 | 6.62 | 482,000 |
| Feb 26 2024 | 6.70 | -0.07 | -1.03% | 6.79 | 6.79 | 6.68 | 247,400 |
| Feb 23 2024 | 6.77 | -0.06 | -0.88% | 6.87 | 6.87 | 6.75 | 294,300 |
| Feb 22 2024 | 6.83 | -0.01 | -0.15% | 6.87 | 6.95 | 6.75 | 418,600 |
| Feb 21 2024 | 6.84 | 0.20 | 3.01% | 6.63 | 6.91 | 6.63 | 555,600 |
| Feb 20 2024 | 6.64 | 0.06 | 0.91% | 6.54 | 6.72 | 6.54 | 591,200 |
| Feb 19 2024 | 6.58 | 0.15 | 2.33% | 6.43 | 6.75 | 6.41 | 719,900 |
| Feb 16 2024 | 6.43 | 0.02 | 0.31% | 6.38 | 6.49 | 6.33 | 233,500 |
| Feb 15 2024 | 6.41 | 0.08 | 1.26% | 6.36 | 6.41 | 6.25 | 335,400 |
| Feb 14 2024 | 6.33 | -0.16 | -2.47% | 6.50 | 6.50 | 6.30 | 254,100 |
