NYSE Arca · SHUS · ETF
Stratified LargeCap Hedged ETF (SHUS) ETF price history
Every NYSE Arca trading session of Stratified LargeCap Hedged ETF from Jun 22, 2021 to Nov 11, 2026: 1,355 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
SHUS adjusted close, 2021 to 2026
- $53.45
- All time high, 2026
- $53.45
- 52 week high, $43.95 low
- 1,355
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHUS key facts
- Stratified LargeCap Hedged ETF (SHUS) closed at $53.23 on Nov 11, 2026 on NYSE Arca.
- SHUS's all time high close is $53.45, set on Nov 4, 2026; its all time low close is $34.64 on Sep 29, 2022.
- SHUS's 52 week range is $43.95 to $53.45.
- SHUS returned +17.3% over the year to Nov 11, 2026 and +36.5% over five years.
- Since Jun 22, 2021 SHUS returned +43%, +6.9% a year compounded.
- SHUS's deepest drawdown was -14.1% from Nov 29, 2024 to Apr 8, 2025.
- DataCedar holds 1,355 daily sessions of SHUS history from Jun 22, 2021 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
SHUS price chart, 2021 to 2026
SHUS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +1.9% |
| 6 months | +9.1% |
| Year to date | +15.0% |
| 1 year | +17.3% |
| 3 years | +47.8% |
| 5 years | +36.5% |
| 10 years | n/a |
| Since Jun 22, 2021 | +43.3% |
| Compound annual growth, 5.4 years | +6.9% |
SHUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.45 on Nov 4, 2026
- All time low close
- $34.64 on Sep 29, 2022
- 52 week high
- $53.45 on Nov 4, 2026
- 52 week low
- $43.95 on Nov 20, 2025
- Deepest drawdown
- -14.1% from Nov 29, 2024 to Apr 8, 2025, recovered Jul 23, 2025
- Best single session
- +5.0% on Apr 9, 2025
- Worst single session
- -4.3% on May 18, 2022
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2022, -3%
SHUS 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. 2021 starts on Jun 22, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.22 | $53.45 | $45.83 | $53.23 | +15.8% | 70.9K | 217 |
| 2025 | $41.86 | $46.62 | $37.88 | $45.97 | +10.9% | 202.9K | 250 |
| 2024 | $39.94 | $44.51 | $38.91 | $41.45 | +4.1% | 319.6K | 252 |
| 2023 | $37.41 | $40.47 | $34.15 | $39.83 | +5.8% | 235.4K | 250 |
| 2022 | $38.99 | $39.25 | $34.64 | $37.65 | -3.3% | 600K | 251 |
| 2021 | $37.15 | $39.18 | $36.29 | $38.94 | n/a | 39.3K | 135 |
SHUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $53.23 | +1.7% |
| October 2026 | $52.34 | +5.1% |
| September 2026 | $49.78 | -4.3% |
| August 2026 | $52.00 | +1.8% |
| July 2026 | $51.10 | +1.0% |
| June 2026 | $50.58 | +1.4% |
| May 2026 | $49.88 | +2.2% |
| April 2026 | $48.83 | +5.2% |
| March 2026 | $46.43 | -5.7% |
| February 2026 | $49.25 | +3.9% |
| January 2026 | $47.39 | +3.1% |
| December 2025 | $45.97 | +0.1% |
About the SHUS data
Daily bars. 1,355 sessions from Jun 22, 2021 to Nov 11, 2026, one row per NYSE Arca 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 Sep 28, 2026 forward, most recent session Oct 23, 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 NYSE Arca 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 Jun 22, 2021, 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/nyse-arca%3ASHUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SHM State Street SPDR Nuveen ICE Short Term Municipal Bond ETF
- SHPP Pacer Industrials and Logistics ETF
- SHRD Arimathea Catholic Core Bond ETF
- SHRT Gotham Short Strategies ETF
- SHYG iShares 0-5 Year High Yield Corporate Bond ETF
- SHYL Xtrackers Short Duration High Yield Bond ETF
- SIFI Harbor Ares Systematic Multi-Sector Income ETF
- SIHY Harbor Ares Systematic High Yield ETF
Common questions
SHUS share price history
