SHF Holdings, Inc. (SHFSW) stock
SHFSWNasdaqFinance ServicesFiscal year ends December 31Also trades as SHFS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/3098% below fair value
$0.01−0.00 (-2.27%)
Close on Oct 30, 2026Market cap $765.88KP/E –Yield –
Price history
SHF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0129
-2.27% on the day
52-week range
$0.0052 – $0.0598
-78.4% from the high
Change over 52 weeks
-71.1%
From $0.0446 on Oct 30, 2025
Average volume
63,758
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.011 | $0.0129 | $0.011 | $0.0129 | -2.27% | 4,158 |
| Oct 29, 2026 | $0.0133 | $0.0133 | $0.0121 | $0.0132 | -1.49% | 13,812 |
| Oct 28, 2026 | $0.0135 | $0.0137 | $0.0106 | $0.0134 | -3.60% | 22,872 |
| Oct 27, 2026 | $0.0114 | $0.0139 | $0.0102 | $0.0139 | +2.21% | 53,132 |
| Oct 26, 2026 | $0.0181 | $0.0181 | $0.0135 | $0.0136 | -23.16% | 29,065 |
| Oct 23, 2026 | $0.022 | $0.022 | $0.015 | $0.0177 | -14.08% | 174,649 |
| Oct 22, 2026 | $0.025 | $0.0289 | $0.015 | $0.0206 | +63.49% | 1,067,119 |
| Oct 21, 2026 | $0.0161 | $0.0235 | $0.0121 | $0.0126 | -4.55% | 493,502 |
| Oct 20, 2026 | $0.0113 | $0.0133 | $0.0113 | $0.0132 | +65.00% | 15,759 |
| Oct 19, 2026 | $0.0078 | $0.008 | $0.0078 | $0.008 | -20.00% | 14,730 |
| Oct 16, 2026 | $0.0101 | $0.0101 | $0.0099 | $0.01 | -12.28% | 5,476 |
| Oct 15, 2026 | $0.0103 | $0.0114 | $0.0081 | $0.0114 | +11.76% | 171,813 |
| Oct 14, 2026 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | 0.00% | 9 |
| Oct 13, 2026 | $0.0119 | $0.02 | $0.0102 | $0.0102 | -14.29% | 104,386 |
| Oct 12, 2026 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | 0.00% | – |
| Oct 9, 2026 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | 0.00% | – |
| Oct 8, 2026 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | +3.48% | 312 |
| Oct 7, 2026 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | 0.00% | 5,960 |
| Oct 6, 2026 | $0.01 | $0.0123 | $0.0071 | $0.0115 | -8.00% | 542,048 |
| Oct 5, 2026 | $0.012 | $0.0125 | $0.0119 | $0.0125 | +5.04% | 6,730 |
| Oct 2, 2026 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | +16.67% | 29,659 |
| Oct 1, 2026 | $0.0098 | $0.0102 | $0.0098 | $0.0102 | -3.77% | 34,819 |
| Sep 30, 2026 | $0.0065 | $0.0106 | $0.0065 | $0.0106 | +10.42% | 35,610 |
| Sep 29, 2026 | $0.01 | $0.012 | $0.0091 | $0.0096 | -22.58% | 68,917 |
| Sep 28, 2026 | $0.0092 | $0.0129 | $0.0092 | $0.0124 | +33.33% | 30,470 |
| Sep 25, 2026 | $0.0093 | $0.0102 | $0.0093 | $0.0093 | 0.00% | 12,839 |
| Sep 24, 2026 | $0.011 | $0.0111 | $0.0093 | $0.0093 | -28.46% | 3,705 |
| Sep 23, 2026 | $0.0133 | $0.0133 | $0.013 | $0.013 | +15.04% | 5,804 |
| Sep 22, 2026 | $0.0132 | $0.0132 | $0.0093 | $0.0113 | -15.67% | 21,206 |
| Sep 21, 2026 | $0.0102 | $0.0134 | $0.0088 | $0.0134 | +16.52% | 201,362 |
| Sep 18, 2026 | $0.0103 | $0.0129 | $0.0103 | $0.0115 | +5.50% | 41,018 |
| Sep 17, 2026 | $0.0112 | $0.0145 | $0.0093 | $0.0109 | -2.68% | 99,129 |
| Sep 16, 2026 | $0.0201 | $0.0379 | $0.0093 | $0.0112 | +96.49% | 1,843,422 |
| Sep 15, 2026 | $0.0114 | $0.0136 | $0.0052 | $0.0057 | -63.92% | 117,860 |
| Sep 14, 2026 | $0.0159 | $0.0159 | $0.0135 | $0.0158 | -14.59% | 8,947 |
| Sep 11, 2026 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | 0.00% | 1,520 |
| Sep 10, 2026 | $0.0184 | $0.0185 | $0.0183 | $0.0185 | +17.83% | 3,752 |
| Sep 9, 2026 | $0.018 | $0.0189 | $0.0105 | $0.0157 | -18.65% | 29,951 |
| Sep 8, 2026 | $0.0101 | $0.0193 | $0.0101 | $0.0193 | -1.53% | 6,412 |
| Sep 4, 2026 | $0.0101 | $0.0196 | $0.0101 | $0.0196 | +1.55% | 3,449 |
| Sep 3, 2026 | $0.0196 | $0.0196 | $0.0193 | $0.0193 | +58.20% | 7,194 |
| Sep 2, 2026 | $0.0125 | $0.0133 | $0.0121 | $0.0122 | -1.61% | 38,929 |
| Sep 1, 2026 | $0.0094 | $0.0136 | $0.0094 | $0.0124 | -2.36% | 19,505 |
| Aug 31, 2026 | $0.0155 | $0.0169 | $0.009 | $0.0127 | -33.85% | 244,276 |
| Aug 28, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | +23.08% | 100 |
| Aug 27, 2026 | $0.0194 | $0.0194 | $0.0155 | $0.0156 | +1.96% | 414 |
| Aug 26, 2026 | $0.0152 | $0.0154 | $0.0152 | $0.0153 | -0.65% | 10,983 |
| Aug 25, 2026 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | 0.00% | 77 |
| Aug 24, 2026 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | 0.00% | – |
| Aug 21, 2026 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | 0.00% | – |
| Aug 20, 2026 | $0.0153 | $0.0154 | $0.0153 | $0.0154 | -8.88% | 4,977 |
| Aug 19, 2026 | $0.0176 | $0.0176 | $0.0169 | $0.0169 | -7.14% | 19,272 |
| Aug 18, 2026 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | 0.00% | – |
| Aug 17, 2026 | $0.0249 | $0.0249 | $0.0182 | $0.0182 | -9.00% | 9,609 |
| Aug 14, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | – |
| Aug 13, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | – |
| Aug 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | – |
| Aug 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 713 |
| Aug 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | -1.48% | 2,116 |
| Aug 7, 2026 | $0.0202 | $0.0203 | $0.0202 | $0.0203 | +0.50% | 1,162 |
| Aug 6, 2026 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | 0.00% | – |
| Aug 5, 2026 | $0.0201 | $0.0202 | $0.0201 | $0.0202 | -59.60% | 6,200 |
| Aug 4, 2026 | $0.0389 | $0.05 | $0.0389 | $0.05 | +85.87% | 13,057 |
| Aug 3, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 31, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 30, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 29, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 28, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 27, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 24, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 23, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 22, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 21, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 20, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 2 |
| Jul 17, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 16, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 3 |
| Jul 15, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 1 |
| Jul 14, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 13, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 10, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 9, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 8, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 7, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 6, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 12 |
| Jul 2, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jul 1, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| Jun 30, 2026 | $0.022 | $0.0271 | $0.022 | $0.0269 | +5.08% | 3,630 |
| Jun 29, 2026 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | -0.78% | 5,393 |
| Jun 26, 2026 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | +6.61% | 100 |
| Jun 25, 2026 | $0.0243 | $0.0267 | $0.0187 | $0.0242 | +10.50% | 25,156 |
| Jun 24, 2026 | $0.0201 | $0.0245 | $0.0169 | $0.0219 | -11.34% | 19,447 |
| Jun 23, 2026 | $0.0224 | $0.0247 | $0.0224 | $0.0247 | 0.00% | 211 |
| Jun 22, 2026 | $0.0219 | $0.0247 | $0.0219 | $0.0247 | +12.79% | 950 |
| Jun 18, 2026 | $0.0248 | $0.0279 | $0.0218 | $0.0219 | -23.96% | 3,500 |
| Jun 17, 2026 | $0.0285 | $0.0289 | $0.02 | $0.0288 | -0.35% | 13,640 |
| Jun 16, 2026 | $0.0291 | $0.0291 | $0.0289 | $0.0289 | +10.73% | 10,533 |
| Jun 15, 2026 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | 0.00% | 956 |
| Jun 12, 2026 | $0.0185 | $0.0292 | $0.0185 | $0.0261 | +4.40% | 71,571 |
| Jun 11, 2026 | $0.025 | $0.025 | $0.025 | $0.025 | 0.00% | 2,487 |
| Jun 10, 2026 | $0.025 | $0.025 | $0.025 | $0.025 | -15.82% | 9,572 |
| Jun 9, 2026 | $0.0268 | $0.0297 | $0.0267 | $0.0297 | +10.82% | 19,851 |
| Jun 8, 2026 | $0.0276 | $0.0276 | $0.0267 | $0.0268 | -0.37% | 10,399 |
| Jun 5, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | -12.09% | 50,323 |
| Jun 4, 2026 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | 0.00% | 859 |
| Jun 3, 2026 | $0.0325 | $0.0325 | $0.0306 | $0.0306 | +0.33% | 2,285 |
| Jun 2, 2026 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | 0.00% | 983 |
| Jun 1, 2026 | $0.0306 | $0.0306 | $0.0305 | $0.0305 | -12.61% | 5,010 |
| May 29, 2026 | $0.0265 | $0.0349 | $0.0265 | $0.0349 | +0.58% | 3,344 |
| May 28, 2026 | $0.0348 | $0.0348 | $0.0347 | $0.0347 | -0.57% | 5,715 |
| May 27, 2026 | $0.03 | $0.035 | $0.03 | $0.0349 | +16.72% | 5,956 |
| May 26, 2026 | $0.0289 | $0.0299 | $0.0258 | $0.0299 | +18.18% | 26,153 |
| May 22, 2026 | $0.0295 | $0.0296 | $0.0253 | $0.0253 | -15.10% | 3,555 |
| May 21, 2026 | $0.0295 | $0.0298 | $0.0295 | $0.0298 | -0.33% | 340 |
| May 20, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | 565 |
| May 19, 2026 | $0.0315 | $0.034 | $0.0257 | $0.0299 | -5.38% | 4,437 |
| May 18, 2026 | $0.0251 | $0.0316 | $0.025 | $0.0316 | +12.86% | 34,180 |
| May 15, 2026 | $0.0251 | $0.028 | $0.0251 | $0.028 | +11.55% | 2,553 |
| May 14, 2026 | $0.0251 | $0.0261 | $0.0251 | $0.0251 | -6.69% | 2,697 |
| May 13, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| May 12, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | – |
| May 11, 2026 | $0.027 | $0.027 | $0.0269 | $0.0269 | -0.37% | 4,768 |
| May 8, 2026 | $0.028 | $0.028 | $0.0261 | $0.027 | -3.57% | 4,637 |
| May 7, 2026 | $0.028 | $0.0283 | $0.0256 | $0.028 | +0.72% | 16,887 |
| May 6, 2026 | $0.0279 | $0.0279 | $0.0278 | $0.0278 | -2.80% | 4,605 |
| May 5, 2026 | $0.0251 | $0.0286 | $0.0251 | $0.0286 | -0.35% | 497 |
| May 4, 2026 | $0.0294 | $0.0294 | $0.0251 | $0.0287 | -3.04% | 25,085 |
| May 1, 2026 | $0.0303 | $0.0303 | $0.0262 | $0.0296 | +7.64% | 44,246 |
| Apr 30, 2026 | $0.0276 | $0.0276 | $0.0275 | $0.0275 | -19.35% | 5,475 |
| Apr 29, 2026 | $0.0298 | $0.0341 | $0.0298 | $0.0341 | -1.73% | 2,964 |
| Apr 28, 2026 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | 0.00% | – |
| Apr 27, 2026 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | 0.00% | 186 |
| Apr 24, 2026 | $0.0328 | $0.0357 | $0.0262 | $0.0347 | +10.86% | 37,538 |
| Apr 23, 2026 | $0.031 | $0.0344 | $0.031 | $0.0313 | +4.33% | 9,500 |
| Apr 22, 2026 | $0.0299 | $0.0311 | $0.0284 | $0.03 | 0.00% | 39,684 |
| Apr 21, 2026 | $0.0279 | $0.03 | $0.0258 | $0.03 | 0.00% | 3,347 |
| Apr 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 20,000 |
| Apr 17, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | +1.01% | 680 |
| Apr 16, 2026 | $0.0295 | $0.0299 | $0.0294 | $0.0297 | 0.00% | 3,384 |
| Apr 15, 2026 | $0.028 | $0.0297 | $0.028 | $0.0297 | +13.79% | 3,370 |
| Apr 14, 2026 | $0.0256 | $0.0261 | $0.0256 | $0.0261 | -11.53% | 21,300 |
| Apr 13, 2026 | $0.0295 | $0.0295 | $0.0257 | $0.0295 | +3.15% | 305 |
| Apr 10, 2026 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Apr 9, 2026 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Apr 8, 2026 | $0.0287 | $0.0287 | $0.0286 | $0.0286 | +12.16% | 1,785 |
| Apr 7, 2026 | $0.028 | $0.0287 | $0.0255 | $0.0255 | -12.67% | 10,720 |
| Apr 6, 2026 | $0.03 | $0.03 | $0.0292 | $0.0292 | -5.50% | 14,230 |
| Apr 2, 2026 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | 0.00% | – |
| Apr 1, 2026 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | 0.00% | 10 |
| Mar 31, 2026 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | -5.79% | 7,020 |
| Mar 30, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 27, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 26, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 25, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 24, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 23, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | 1 |
| Mar 20, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Mar 19, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | 600 |
| Mar 18, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | 293 |
| Mar 17, 2026 | $0.0314 | $0.0328 | $0.0314 | $0.0328 | +9.33% | 393 |
| Mar 16, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 1,800 |
| Mar 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | -4.46% | 1,000 |
| Mar 12, 2026 | $0.03 | $0.0314 | $0.03 | $0.0314 | -4.56% | 2,686 |
| Mar 11, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | 485 |
| Mar 10, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | 646 |
| Mar 9, 2026 | $0.0329 | $0.0329 | $0.0328 | $0.0329 | 0.00% | 8,280 |
| Mar 6, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | – |
| Mar 5, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | 189 |
| Mar 4, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | -7.58% | 853 |
| Mar 3, 2026 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | 0.00% | 10 |
| Mar 2, 2026 | $0.0292 | $0.0358 | $0.0292 | $0.0356 | -0.84% | 2,385 |
| Feb 27, 2026 | $0.0326 | $0.0359 | $0.0326 | $0.0359 | +0.28% | 550 |
| Feb 26, 2026 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | 0.00% | 500 |
| Feb 25, 2026 | $0.0328 | $0.0358 | $0.0291 | $0.0358 | -2.98% | 18,525 |
| Feb 24, 2026 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | 0.00% | 5,513 |
| Feb 23, 2026 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | +12.16% | 631 |
| Feb 20, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | -11.80% | 100 |
| Feb 19, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Feb 18, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | 700 |
| Feb 17, 2026 | $0.0328 | $0.0373 | $0.0328 | $0.0373 | -0.53% | 3,051 |
| Feb 13, 2026 | $0.0329 | $0.0375 | $0.0328 | $0.0375 | -5.06% | 5,330 |
| Feb 12, 2026 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | 0.00% | – |
| Feb 11, 2026 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | 0.00% | – |
| Feb 10, 2026 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | 0.00% | – |
| Feb 9, 2026 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | +4.22% | 551 |
| Feb 6, 2026 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | 0.00% | – |
| Feb 5, 2026 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | 0.00% | – |
| Feb 4, 2026 | $0.0366 | $0.0379 | $0.0365 | $0.0379 | -5.25% | 3,663 |
| Feb 3, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Jan 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | 1 |
| Jan 29, 2026 | $0.0327 | $0.04 | $0.0326 | $0.04 | +21.21% | 9,394 |
| Jan 28, 2026 | $0.033 | $0.0375 | $0.033 | $0.033 | -10.57% | 3,700 |
| Jan 27, 2026 | $0.0368 | $0.0369 | $0.0368 | $0.0369 | 0.00% | 1,746 |
| Jan 26, 2026 | $0.0328 | $0.0369 | $0.0328 | $0.0369 | -1.34% | 1,433 |
| Jan 23, 2026 | $0.0326 | $0.0374 | $0.0326 | $0.0374 | -1.32% | 284 |
| Jan 22, 2026 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | 0.00% | – |
| Jan 21, 2026 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | 0.00% | 2,850 |
| Jan 20, 2026 | $0.0349 | $0.0398 | $0.0349 | $0.0379 | +7.06% | 2,683 |
| Jan 16, 2026 | $0.0305 | $0.0354 | $0.03 | $0.0354 | -0.56% | 15,735 |
| Jan 15, 2026 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | 0.00% | – |
| Jan 14, 2026 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | +2.30% | 2,679 |
| Jan 13, 2026 | $0.0327 | $0.0348 | $0.0327 | $0.0348 | 0.00% | 1,666 |
| Jan 12, 2026 | $0.0347 | $0.0348 | $0.0347 | $0.0348 | 0.00% | 275 |
| Jan 9, 2026 | $0.0326 | $0.0348 | $0.0326 | $0.0348 | -2.52% | 4,600 |
| Jan 8, 2026 | $0.0348 | $0.0357 | $0.0348 | $0.0357 | -0.28% | 1,000 |
| Jan 7, 2026 | $0.0345 | $0.0358 | $0.0345 | $0.0358 | -0.28% | 3,366 |
| Jan 6, 2026 | $0.0326 | $0.0359 | $0.0326 | $0.0359 | -2.18% | 1,218 |
| Jan 5, 2026 | $0.0327 | $0.0367 | $0.0327 | $0.0367 | +12.23% | 2,302 |
| Jan 2, 2026 | $0.0369 | $0.0369 | $0.0326 | $0.0327 | -13.72% | 727 |
| Dec 31, 2025 | $0.0333 | $0.0398 | $0.0301 | $0.0379 | -10.40% | 10,200 |
| Dec 30, 2025 | $0.0397 | $0.0459 | $0.0396 | $0.0423 | -8.04% | 2,688 |
| Dec 29, 2025 | $0.046 | $0.046 | $0.046 | $0.046 | 0.00% | – |
| Dec 26, 2025 | $0.045 | $0.046 | $0.0397 | $0.046 | 0.00% | 615 |
| Dec 24, 2025 | $0.0459 | $0.046 | $0.0459 | $0.046 | 0.00% | 566 |
| Dec 23, 2025 | $0.0388 | $0.0594 | $0.036 | $0.046 | +24.32% | 45,663 |
| Dec 22, 2025 | $0.0388 | $0.0388 | $0.0333 | $0.037 | -4.64% | 6,257 |
| Dec 19, 2025 | $0.0387 | $0.0388 | $0.0367 | $0.0388 | +19.75% | 15,392 |
| Dec 18, 2025 | $0.0323 | $0.0489 | $0.0323 | $0.0324 | -33.88% | 58,312 |
| Dec 17, 2025 | $0.0598 | $0.0598 | $0.0467 | $0.049 | 0.00% | 68,032 |
| Dec 16, 2025 | $0.034 | $0.0585 | $0.034 | $0.049 | +57.56% | 7,030 |
| Dec 15, 2025 | $0.0338 | $0.0338 | $0.031 | $0.0311 | -0.96% | 43,198 |
| Dec 12, 2025 | $0.0487 | $0.0487 | $0.0282 | $0.0314 | +8.28% | 197,352 |
| Dec 11, 2025 | $0.029 | $0.029 | $0.029 | $0.029 | -11.31% | 330 |
| Dec 10, 2025 | $0.0337 | $0.0492 | $0.0287 | $0.0327 | -3.25% | 54,455 |
| Dec 9, 2025 | $0.0263 | $0.0338 | $0.0263 | $0.0338 | +8.68% | 12,500 |
| Dec 8, 2025 | $0.0251 | $0.0311 | $0.0251 | $0.0311 | -2.51% | 718 |
| Dec 5, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | +25.59% | 400 |
| Dec 4, 2025 | $0.03 | $0.0301 | $0.0254 | $0.0254 | -15.33% | 4,583 |
| Dec 3, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 500 |
| Dec 2, 2025 | $0.0261 | $0.03 | $0.0252 | $0.03 | 0.00% | 1,200 |
| Dec 1, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | -19.14% | 200 |
| Nov 28, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | 0.00% | 100 |
| Nov 26, 2025 | $0.0285 | $0.0371 | $0.0285 | $0.0371 | +27.49% | 1,691 |
| Nov 25, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | 0.00% | – |
| Nov 24, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | 0.00% | – |
| Nov 21, 2025 | $0.0323 | $0.0323 | $0.0251 | $0.0291 | +11.49% | 2,220 |
| Nov 20, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | -20.67% | 1,000 |
| Nov 19, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | – |
| Nov 18, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | – |
| Nov 17, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | – |
| Nov 14, 2025 | $0.0281 | $0.0329 | $0.0281 | $0.0329 | +2.81% | 6,300 |
| Nov 13, 2025 | $0.0337 | $0.0337 | $0.0255 | $0.032 | +27.49% | 400 |
| Nov 12, 2025 | $0.0315 | $0.0328 | $0.0251 | $0.0251 | -27.25% | 31,031 |
| Nov 11, 2025 | $0.0344 | $0.0345 | $0.0331 | $0.0345 | 0.00% | 27,562 |
| Nov 10, 2025 | $0.04 | $0.04 | $0.0314 | $0.0345 | -13.53% | 10,704 |
| Nov 7, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | 0.00% | – |
| Nov 6, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | 0.00% | 179 |
| Nov 5, 2025 | $0.031 | $0.04 | $0.031 | $0.0399 | 0.00% | 470 |
| Nov 4, 2025 | $0.0341 | $0.0399 | $0.034 | $0.0399 | +16.67% | 12,442 |
| Nov 3, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | +3.01% | 1,000 |
| Oct 31, 2025 | $0.0308 | $0.0354 | $0.0275 | $0.0332 | -25.56% | 62,456 |
| Oct 30, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | 0.00% | – |
| Oct 29, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | 0.00% | 3,050 |
| Oct 28, 2025 | $0.044 | $0.0446 | $0.034 | $0.0446 | -9.72% | 18,300 |
| Oct 27, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | 0.00% | 540 |
| Oct 24, 2025 | $0.0341 | $0.0494 | $0.0341 | $0.0494 | +18.18% | 3,998 |
| Oct 23, 2025 | $0.0338 | $0.0418 | $0.0338 | $0.0418 | +24.78% | 92,216 |
| Oct 22, 2025 | $0.0363 | $0.0363 | $0.0334 | $0.0335 | 0.00% | 74,182 |
| Oct 21, 2025 | $0.0285 | $0.0335 | $0.0282 | $0.0335 | +4.36% | 60,286 |
| Oct 20, 2025 | $0.0305 | $0.0325 | $0.0305 | $0.0321 | – | 15,454 |
Seasonality
SHFSW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.6% | -10.0% | -16.0% | -22.8% | 14.5% | 1.0% | -10.3% | -9.6% | 31.8% | 2.1% | -15.8% | 34.1% |
| Months up | 2 of 5 | 1 of 5 | 1 of 5 | 0 of 5 | 5 of 5 | 3 of 5 | 0 of 5 | 2 of 5 | 3 of 6 | 2 of 6 | 2 of 5 | 4 of 5 |
| 2026 | 5.5% | -10.3% | -13.9% | -11.0% | 26.9% | -22.9% | 0.0% | -52.8% | -16.5% | 21.7% | ||
| 2025 | -30.1% | -6.7% | -12.5% | -10.6% | 2.3% | -1.3% | -0.9% | -18.7% | 89.9% | -1.8% | 11.7% | 2.2% |
| 2024 | -44.2% | 39.1% | 15.1% | -38.6% | 15.0% | 13.4% | -26.8% | -14.6% | -7.2% | -0.3% | -23.9% | 62.5% |
| 2023 | 35.4% | -46.9% | -41.9% | -31.3% | 11.1% | 0.5% | -3.0% | 17.4% | 164.2% | -9.1% | -21.8% | 94.9% |
| 2022 | -14.9% | -25.0% | -26.6% | -22.4% | 17.0% | 15.1% | -20.7% | 20.6% | -44.3% | -9.1% | -55.1% | 25.6% |
| 2021 | 4.6% | 11.1% | 10.0% | -14.5% |