Cboe BZX · SHDG · ETF
Soundwatch Hedged Equity ETF (SHDG) ETF price history
Every Cboe BZX trading session of Soundwatch Hedged Equity ETF from Oct 25, 2022 to Sep 28, 2026: 984 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHDG adjusted close, 2022 to 2026
- $33.88
- All time high, 2026
- $33.90
- 52 week high, $30.62 low
- 984
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SHDG key facts
- Soundwatch Hedged Equity ETF (SHDG) closed at $33.46 on Sep 28, 2026 on Cboe BZX.
- SHDG's all time high close is $33.88, set on Sep 22, 2026; its all time low close is $19.89 on Nov 3, 2022.
- SHDG's 52 week range is $30.62 to $33.90.
- SHDG returned +6.3% over the year to Sep 28, 2026.
- Since Oct 25, 2022 SHDG returned +65%, +13.7% a year compounded.
- SHDG's deepest drawdown was -15.8% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 984 daily sessions of SHDG history from Oct 25, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SHDG price chart, 2022 to 2026
SHDG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.5% |
| 6 months | +8.9% |
| Year to date | +2.8% |
| 1 year | +6.3% |
| 3 years | +47.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 25, 2022 | +65.3% |
| Compound annual growth, 3.9 years | +13.7% |
SHDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.88 on Sep 22, 2026
- All time low close
- $19.89 on Nov 3, 2022
- 52 week high
- $33.90 on Sep 22, 2026
- 52 week low
- $30.62 on Mar 30, 2026
- Deepest drawdown
- -15.8% from Feb 19, 2025 to Apr 8, 2025, recovered Jul 22, 2025
- Best single session
- +6.9% on Apr 9, 2025
- Worst single session
- -4.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 8.5%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2024, +20%
- Worst calendar year
- 2025, +11%
SHDG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.25 | $33.90 | $30.62 | $33.46 | +3.6% | 939.7K | 185 |
| 2025 | $29.16 | $32.68 | $23.20 | $32.30 | +11.5% | 1M | 250 |
| 2024 | $24.07 | $30.02 | $23.92 | $28.98 | +19.7% | 985.8K | 252 |
| 2023 | $20.52 | $24.28 | $20.40 | $24.22 | +17.8% | 1.2M | 250 |
| 2022 | $20.10 | $21.33 | $19.89 | $20.55 | n/a | 182.2K | 47 |
SHDG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.46 | -0.2% |
| August 2026 | $33.53 | +2.4% |
| July 2026 | $32.73 | +0.1% |
| June 2026 | $32.68 | +0.6% |
| May 2026 | $32.50 | +1.1% |
| April 2026 | $32.16 | +4.7% |
| March 2026 | $30.71 | -5.5% |
| February 2026 | $32.50 | -0.6% |
| January 2026 | $32.68 | +1.2% |
| December 2025 | $32.30 | +0.4% |
| November 2025 | $32.18 | +0.5% |
| October 2025 | $32.02 | +1.6% |
About the SHDG data
Daily bars. 984 sessions from Oct 25, 2022 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHDG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- SEPZ TrueShares Structured Outcome (September) ETF
- SFEB FT Vest U.S. Small Cap Moderate Buffer ETF - February
- SFTY Horizon Managed Risk ETF
- SHAG WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund
- SHYD VanEck Short High Yield Muni ETF
- SHYM iShares Short Duration High Yield Muni Active ETF
- SIC Tema Power Semiconductor ETF
- SIMX Corgi SIMO 2x Daily ETF
Common questions
SHDG share price history
