SHD Historical USD Price
Daily close · Feb 21, 2024 → May 4, 2025Daily price history
Apr 5, 2025 → May 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-04 | $0.8832829 | $0.91571232 | $0.87672111 | $0.913736 | $41,956.86 |
| 2025-05-03 | $0.91169745 | $0.91169745 | $0.88296485 | $0.88383307 | $35,493.02 |
| 2025-05-02 | $0.94431325 | $0.95102773 | $0.90402122 | $0.91169745 | $16,755.83 |
| 2025-05-01 | $0.85841751 | $0.9511863 | $0.8412268 | $0.94136708 | $45,292.88 |
| 2025-04-30 | $0.84616649 | $0.86042845 | $0.81811551 | $0.85786045 | $44,268.58 |
| 2025-04-29 | $0.8573253 | $0.86804088 | $0.84208087 | $0.84657567 | $34,188.15 |
| 2025-04-28 | $0.86281108 | $0.86620565 | $0.83183194 | $0.85614691 | $47,824.69 |
| 2025-04-27 | $0.9304799 | $0.93422884 | $0.85859668 | $0.86257177 | $38,318.06 |
| 2025-04-26 | $0.87282868 | $0.93281245 | $0.87282868 | $0.92958216 | $23,736.12 |
| 2025-04-25 | $0.86643958 | $0.8916969 | $0.8601414 | $0.87282868 | $20,674.12 |
| 2025-04-24 | $0.85725145 | $0.86978086 | $0.83544243 | $0.86456574 | $41,218.29 |
| 2025-04-23 | $0.86142746 | $0.87812068 | $0.84996214 | $0.85526757 | $39,352.74 |
| 2025-04-22 | $0.8346978 | $0.87578391 | $0.8287892 | $0.86094443 | $35,874.47 |
| 2025-04-21 | $0.71273836 | $0.84570501 | $0.71150403 | $0.83595051 | $47,565.35 |
| 2025-04-20 | $0.72306785 | $0.724626 | $0.7072 | $0.71407417 | $38,818.10 |
| 2025-04-19 | $0.72649679 | $0.72989304 | $0.70645639 | $0.72366623 | $39,258.36 |
| 2025-04-18 | $0.70986633 | $0.74139287 | $0.70922256 | $0.72644498 | $778.00 |
| 2025-04-17 | $0.70520929 | $0.71801472 | $0.6970535 | $0.70645639 | $38,263.67 |
| 2025-04-16 | $0.70793202 | $0.72006762 | $0.6965576 | $0.70501695 | $38,219.07 |
| 2025-04-15 | $0.7215494 | $0.72754198 | $0.70591398 | $0.71130186 | $27,215.25 |
| 2025-04-14 | $0.71233134 | $0.72716704 | $0.71109914 | $0.72232159 | $38,827.21 |
| 2025-04-13 | $0.72656191 | $0.72892004 | $0.70492424 | $0.71190487 | $37,312.46 |
| 2025-04-12 | $0.71623283 | $0.72807564 | $0.71110086 | $0.72671705 | $34,124.47 |
| 2025-04-11 | $0.6818641 | $0.72839378 | $0.68091499 | $0.71623283 | $37,658.78 |
| 2025-04-10 | $0.71715392 | $0.72422981 | $0.67426422 | $0.68326484 | $28,655.47 |
| 2025-04-09 | $0.65772811 | $0.72042133 | $0.64335607 | $0.71893136 | $43,744.23 |
| 2025-04-08 | $0.70063456 | $0.70063456 | $0.65735474 | $0.65774285 | $18,708.88 |
| 2025-04-07 | $0.68318841 | $0.70063456 | $0.64211519 | $0.70063456 | $44,546.16 |
| 2025-04-06 | $0.74702154 | $0.75184007 | $0.68171294 | $0.68262565 | $29,055.78 |
| 2025-04-05 | $0.7728423 | $0.78008975 | $0.73651818 | $0.74702154 | $46,785.69 |