MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHDG — Soundwatch Hedged Equity ETF
Cboe BZXSoundwatch Hedged Equity ETF
$33.85
-0.09(-0.26%)
- O
- 33.88
- H
- 33.88
- L
- 33.85
- V
- 935.6
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.85
Period Return+23%
Period High$33.97
Period Low$27.28
Avg Daily Volume4.6K
Total Trading Days365
SHDG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.88 | $33.88 | $33.85 | $33.85 | $-0.09 | -0.26% | 936 | $33.86 | $33.85 $33.88 |
| Oct 6, 2026 | $33.97 | $33.97 | $33.90 | $33.94 | +$0.20 | +0.59% | 3,313 | $33.92 | $33.90 $33.97 |
| Oct 5, 2026 | $33.69 | $33.80 | $33.69 | $33.74 | +$0.09 | +0.25% | 1,268 | $33.78 | $33.69 $33.80 |
| Oct 2, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | +$0.17 | +0.50% | 22 | $33.67 | $33.65 $33.65 |
| Oct 1, 2026 | $33.35 | $33.49 | $33.34 | $33.49 | +$0.06 | +0.18% | 558 | $33.36 | $33.34 $33.49 |
| Sep 30, 2026 | $33.61 | $33.61 | $33.43 | $33.43 | $-0.02 | -0.07% | 1,753 | $33.54 | $33.43 $33.61 |
| Sep 29, 2026 | $33.34 | $33.45 | $33.34 | $33.45 | $-0.01 | -0.02% | 522 | $33.35 | $33.34 $33.45 |
| Sep 28, 2026 | $33.54 | $33.66 | $33.46 | $33.46 | $-0.25 | -0.74% | 3,195 | $33.52 | $33.46 $33.66 |
| Sep 25, 2026 | $33.68 | $33.74 | $33.68 | $33.71 | +$0.19 | +0.57% | 685 | $33.69 | $33.68 $33.74 |
| Sep 24, 2026 | $33.40 | $33.56 | $33.39 | $33.52 | +$0.02 | +0.06% | 1,593 | $33.45 | $33.39 $33.56 |
| Sep 23, 2026 | $33.79 | $33.79 | $33.50 | $33.50 | $-0.38 | -1.13% | 16,222 | $33.65 | $33.50 $33.79 |
| Sep 22, 2026 | $33.90 | $33.90 | $33.79 | $33.88 | +$0.02 | +0.05% | 1,931 | $33.86 | $33.79 $33.90 |
| Sep 21, 2026 | $33.56 | $33.87 | $33.56 | $33.87 | +$0.51 | +1.53% | 2,341 | $33.75 | $33.56 $33.87 |
| Sep 18, 2026 | $33.30 | $33.36 | $33.19 | $33.36 | +$0.01 | +0.03% | 3,175 | $33.26 | $33.19 $33.36 |
| Sep 17, 2026 | $33.28 | $33.34 | $33.27 | $33.34 | +$0.37 | +1.12% | 2,209 | $33.29 | $33.27 $33.34 |
| Sep 16, 2026 | $33.17 | $33.23 | $32.97 | $32.97 | $-0.12 | -0.37% | 962 | $33.20 | $32.97 $33.23 |
| Sep 15, 2026 | $33.05 | $33.14 | $33.05 | $33.10 | $-0.17 | -0.50% | 3,656 | $33.08 | $33.05 $33.14 |
| Sep 14, 2026 | $33.28 | $33.28 | $33.26 | $33.26 | $-0.15 | -0.44% | 1,272 | $33.26 | $33.26 $33.28 |
| Sep 11, 2026 | $33.43 | $33.43 | $33.40 | $33.41 | +$0.26 | +0.79% | 2,665 | $33.41 | $33.40 $33.43 |
| Sep 10, 2026 | $33.07 | $33.19 | $32.97 | $33.15 | $-0.18 | -0.54% | 35,459 | $33.09 | $32.97 $33.19 |
| Sep 9, 2026 | $33.29 | $33.33 | $33.29 | $33.33 | $-0.14 | -0.43% | 1,207 | $33.30 | $33.29 $33.33 |
| Sep 8, 2026 | $33.46 | $33.56 | $33.46 | $33.47 | $-0.18 | -0.53% | 2,329 | $33.52 | $33.46 $33.56 |
| Sep 4, 2026 | $33.74 | $33.74 | $33.65 | $33.65 | $-0.09 | -0.27% | 773 | $33.73 | $33.65 $33.74 |
| Sep 3, 2026 | $33.71 | $33.74 | $33.71 | $33.74 | +$0.29 | +0.88% | 12,020 | $33.71 | $33.71 $33.74 |
| Sep 2, 2026 | $33.28 | $33.45 | $33.28 | $33.45 | +$0.16 | +0.47% | 779 | $33.28 | $33.28 $33.45 |
| Sep 1, 2026 | $33.47 | $33.47 | $33.29 | $33.29 | $-0.24 | -0.71% | 5,626 | $33.33 | $33.29 $33.47 |
| Aug 31, 2026 | $33.53 | $33.53 | $33.53 | $33.53 | $-0.09 | -0.25% | 79 | $33.55 | $33.53 $33.53 |
| Aug 28, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | $-0.04 | -0.11% | 113 | $33.68 | $33.61 $33.61 |
| Aug 27, 2026 | $33.50 | $33.65 | $33.50 | $33.65 | +$0.36 | +1.08% | 4,086 | $33.56 | $33.50 $33.65 |
| Aug 26, 2026 | $33.41 | $33.44 | $33.29 | $33.29 | $-0.18 | -0.52% | 182,746 | $33.32 | $33.29 $33.44 |