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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0181 | $0.0181 | $0.0102 | $0.0129 | -27.12% | 123,039 |
| Oct 19, 2026 | $0.0078 | $0.0289 | $0.0078 | $0.0177 | +77.00% | 1,765,759 |
| Oct 12, 2026 | $0.0119 | $0.02 | $0.0081 | $0.01 | -15.97% | 281,684 |
| Oct 5, 2026 | $0.012 | $0.0125 | $0.0071 | $0.0119 | 0.00% | 555,050 |
| Sep 28, 2026 | $0.0092 | $0.0129 | $0.0065 | $0.0119 | +27.96% | 199,475 |
| Sep 21, 2026 | $0.0102 | $0.0134 | $0.0088 | $0.0093 | -19.13% | 244,916 |
| Sep 14, 2026 | $0.0159 | $0.0379 | $0.0052 | $0.0115 | -37.84% | 2,110,376 |
| Sep 8, 2026 | $0.0101 | $0.0193 | $0.0101 | $0.0185 | -5.61% | 41,635 |
| Aug 31, 2026 | $0.0155 | $0.0196 | $0.009 | $0.0196 | +2.08% | 313,353 |
| Aug 24, 2026 | $0.0154 | $0.0194 | $0.0152 | $0.0192 | +24.68% | 11,574 |
| Aug 17, 2026 | $0.0249 | $0.0249 | $0.0153 | $0.0154 | -23.00% | 33,858 |
| Aug 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | -1.48% | 2,829 |
| Aug 3, 2026 | $0.0269 | $0.05 | $0.0201 | $0.0203 | -24.54% | 20,419 |
| Jul 27, 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 13, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 4 |
| Jul 6, 2026 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | 0.00% | 12 |
| Jun 29, 2026 | $0.0256 | $0.0271 | $0.022 | $0.0269 | +4.26% | 9,023 |
| Jun 22, 2026 | $0.0219 | $0.0267 | $0.0169 | $0.0258 | +17.81% | 45,864 |
| Jun 15, 2026 | $0.0261 | $0.0291 | $0.02 | $0.0219 | -16.09% | 28,629 |
| Jun 8, 2026 | $0.0276 | $0.0297 | $0.0185 | $0.0261 | -2.97% | 113,880 |
| Jun 1, 2026 | $0.0306 | $0.0325 | $0.0269 | $0.0269 | -22.92% | 59,460 |
| May 26, 2026 | $0.0289 | $0.035 | $0.0258 | $0.0349 | +37.94% | 41,168 |
| May 18, 2026 | $0.0251 | $0.034 | $0.025 | $0.0253 | -9.64% | 43,077 |
| May 11, 2026 | $0.027 | $0.028 | $0.0251 | $0.028 | +3.70% | 10,018 |
| May 4, 2026 | $0.0294 | $0.0294 | $0.0251 | $0.027 | -8.78% | 51,711 |
| Apr 27, 2026 | $0.0347 | $0.0347 | $0.0262 | $0.0296 | -14.70% | 52,871 |
| Apr 20, 2026 | $0.03 | $0.0357 | $0.0258 | $0.0347 | +15.67% | 110,069 |
| Apr 13, 2026 | $0.0295 | $0.03 | $0.0256 | $0.03 | +4.90% | 29,039 |
| Apr 6, 2026 | $0.03 | $0.03 | $0.0255 | $0.0286 | -7.44% | 26,735 |
| Mar 30, 2026 | $0.0328 | $0.0328 | $0.0309 | $0.0309 | -5.79% | 7,030 |
| Mar 23, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | 1 |
| Mar 16, 2026 | $0.03 | $0.0328 | $0.03 | $0.0328 | +9.33% | 3,086 |
| Mar 9, 2026 | $0.0329 | $0.0329 | $0.03 | $0.03 | -8.81% | 13,097 |
| Mar 2, 2026 | $0.0292 | $0.0358 | $0.0292 | $0.0329 | -8.36% | 3,437 |
| Feb 23, 2026 | $0.0369 | $0.0369 | $0.0291 | $0.0359 | +9.12% | 25,719 |
| Feb 17, 2026 | $0.0328 | $0.0373 | $0.0328 | $0.0329 | -12.27% | 3,851 |
| Feb 9, 2026 | $0.0395 | $0.0395 | $0.0328 | $0.0375 | -1.06% | 5,881 |
| Feb 2, 2026 | $0.04 | $0.04 | $0.0365 | $0.0379 | -5.25% | 3,663 |
| Jan 26, 2026 | $0.0328 | $0.04 | $0.0326 | $0.04 | +6.95% | 16,274 |
| Jan 20, 2026 | $0.0349 | $0.0398 | $0.0326 | $0.0374 | +5.65% | 5,817 |
| Jan 12, 2026 | $0.0347 | $0.0356 | $0.03 | $0.0354 | +1.72% | 20,355 |
| Jan 5, 2026 | $0.0327 | $0.0367 | $0.0326 | $0.0348 | +6.42% | 12,486 |
| Dec 29, 2025 | $0.046 | $0.046 | $0.0301 | $0.0327 | -28.91% | 13,615 |
| Dec 22, 2025 | $0.0388 | $0.0594 | $0.0333 | $0.046 | +18.56% | 53,101 |
| Dec 15, 2025 | $0.0338 | $0.0598 | $0.031 | $0.0388 | +23.57% | 191,964 |
| Dec 8, 2025 | $0.0251 | $0.0492 | $0.0251 | $0.0314 | -1.57% | 265,355 |
| Dec 1, 2025 | $0.03 | $0.0319 | $0.0252 | $0.0319 | -14.02% | 6,883 |
| Nov 24, 2025 | $0.0291 | $0.0371 | $0.0285 | $0.0371 | +27.49% | 1,791 |
| Nov 17, 2025 | $0.0329 | $0.0329 | $0.0251 | $0.0291 | -11.55% | 3,220 |
| Nov 10, 2025 | $0.04 | $0.04 | $0.0251 | $0.0329 | -17.54% | 75,997 |
| Nov 3, 2025 | $0.0342 | $0.04 | $0.031 | $0.0399 | +20.18% | 14,091 |
| Oct 27, 2025 | $0.0494 | $0.0494 | $0.0275 | $0.0332 | -32.79% | 84,346 |
| Oct 20, 2025 | $0.0305 | $0.0494 | $0.0282 | $0.0494 | +61.97% | 246,136 |
| Oct 13, 2025 | $0.0387 | $0.0388 | $0.0276 | $0.0305 | -22.39% | 173,424 |
| Oct 6, 2025 | $0.0397 | $0.0398 | $0.0315 | $0.0393 | -0.25% | 235,849 |
| Sep 29, 2025 | $0.0316 | $0.0483 | $0.0316 | $0.0394 | -1.01% | 353,021 |
| Sep 22, 2025 | $0.0238 | $0.0599 | $0.0235 | $0.0398 | +65.15% | 2,438,548 |
| Sep 15, 2025 | $0.0253 | $0.0308 | $0.0224 | $0.0241 | -15.44% | 58,699 |
| Sep 8, 2025 | $0.0221 | $0.03 | $0.0211 | $0.0285 | +23.91% | 208,719 |
| Sep 2, 2025 | $0.0312 | $0.05 | $0.0211 | $0.023 | +29.21% | 2,882,211 |
| Aug 25, 2025 | $0.019 | $0.027 | $0.0178 | $0.0178 | -8.25% | 20,944 |
| Aug 18, 2025 | $0.0221 | $0.0221 | $0.0167 | $0.0194 | -3.48% | 57,620 |
| Aug 11, 2025 | $0.02 | $0.0288 | $0.0168 | $0.0201 | +1.52% | 446,465 |
| Aug 4, 2025 | $0.0179 | $0.0216 | $0.0179 | $0.0198 | -9.59% | 601 |
| Jul 28, 2025 | $0.0238 | $0.0238 | $0.0167 | $0.0219 | -7.98% | 2,618 |
| Jul 21, 2025 | $0.0205 | $0.0247 | $0.0161 | $0.0238 | +15.53% | 38,444 |
| Jul 14, 2025 | $0.0163 | $0.0208 | $0.0163 | $0.0206 | +26.38% | 5,665 |
| Jul 7, 2025 | $0.0227 | $0.0231 | $0.0162 | $0.0163 | -28.19% | 63,898 |
| Jun 30, 2025 | $0.0221 | $0.0227 | $0.02 | $0.0227 | +2.71% | 20,222 |
| Jun 23, 2025 | $0.0222 | $0.0223 | $0.0163 | $0.0221 | -0.45% | 19,693 |
| Jun 16, 2025 | $0.0208 | $0.0225 | $0.0208 | $0.0222 | +6.73% | 15,225 |
| Jun 9, 2025 | $0.0213 | $0.0213 | $0.0189 | $0.0208 | -2.80% | 11,700 |
| Jun 2, 2025 | $0.022 | $0.0221 | $0.0198 | $0.0214 | -4.46% | 3,949 |
| May 26, 2025 | $0.02 | $0.023 | $0.0158 | $0.0224 | +6.67% | 49,159 |
| May 19, 2025 | $0.0181 | $0.022 | $0.0181 | $0.021 | +10.53% | 23,493 |
| May 12, 2025 | $0.0186 | $0.022 | $0.0156 | $0.019 | -6.40% | 5,479 |
| May 5, 2025 | $0.0164 | $0.0212 | $0.0157 | $0.0203 | -5.58% | 14,948 |
| Apr 28, 2025 | $0.0163 | $0.0251 | $0.0163 | $0.0215 | -15.35% | 23,581 |
| Apr 21, 2025 | $0.021 | $0.0347 | $0.0151 | $0.0254 | +27.64% | 1,236,177 |
| Apr 14, 2025 | $0.0152 | $0.02 | $0.0152 | $0.0199 | +19.16% | 68,320 |
| Apr 7, 2025 | $0.0175 | $0.02 | $0.015 | $0.0167 | -2.91% | 21,182 |
| Mar 31, 2025 | $0.0245 | $0.0254 | $0.0171 | $0.0172 | -29.80% | 18,877 |
| Mar 24, 2025 | $0.0299 | $0.0299 | $0.0172 | $0.0245 | -18.33% | 16,759 |
| Mar 17, 2025 | $0.0251 | $0.03 | $0.016 | $0.03 | +19.52% | 255,877 |
| Mar 10, 2025 | $0.0268 | $0.0274 | $0.0201 | $0.0251 | -6.34% | 112,205 |
| Mar 3, 2025 | $0.029 | $0.0302 | $0.0164 | $0.0268 | -4.29% | 147,048 |
| Feb 24, 2025 | $0.0251 | $0.0313 | $0.021 | $0.028 | +11.55% | 82,026 |
| Feb 18, 2025 | $0.033 | $0.035 | $0.025 | $0.0251 | -32.16% | 26,955 |
| Feb 10, 2025 | $0.037 | $0.037 | $0.037 | $0.037 | 0.00% | 224 |
| Feb 3, 2025 | $0.03 | $0.037 | $0.03 | $0.037 | +23.33% | 1,602 |
| Jan 27, 2025 | $0.039 | $0.039 | $0.0285 | $0.03 | -23.08% | 1,580 |
| Jan 21, 2025 | $0.0399 | $0.0399 | $0.0285 | $0.039 | +11.43% | 33,013 |
| Jan 13, 2025 | $0.0394 | $0.04 | $0.0304 | $0.035 | -11.17% | 41,896 |
| Jan 6, 2025 | $0.0309 | $0.04 | $0.03 | $0.0394 | -8.16% | 50,759 |
| Dec 30, 2024 | $0.0469 | $0.0469 | $0.0303 | $0.0429 | -8.53% | 53,887 |
| Dec 23, 2024 | $0.037 | $0.0474 | $0.03 | $0.0469 | +17.25% | 400,227 |
| Dec 16, 2024 | $0.0321 | $0.048 | $0.0252 | $0.04 | +42.35% | 73,472 |
| Dec 9, 2024 | $0.0251 | $0.0375 | $0.025 | $0.0281 | -5.07% | 20,252 |
| Dec 2, 2024 | $0.0264 | $0.0297 | $0.023 | $0.0296 | +12.12% | 57,212 |
| Nov 25, 2024 | $0.0262 | $0.0376 | $0.026 | $0.0264 | -24.14% | 9,252 |
| Nov 18, 2024 | $0.0359 | $0.0376 | $0.0215 | $0.0348 | -3.06% | 19,848 |
| Nov 11, 2024 | $0.0291 | $0.0384 | $0.0261 | $0.0359 | +23.37% | 21,674 |
| Nov 4, 2024 | $0.0251 | $0.0326 | $0.0235 | $0.0291 | -10.74% | 27,167 |
| Oct 28, 2024 | $0.0235 | $0.039 | $0.0215 | $0.0326 | +26.36% | 140,890 |
| Oct 21, 2024 | $0.03 | $0.042 | $0.0258 | $0.0258 | -14.00% | 31,004 |
| Oct 14, 2024 | $0.035 | $0.035 | $0.03 | $0.03 | -8.26% | 48,719 |
| Oct 7, 2024 | $0.035 | $0.035 | $0.0302 | $0.0327 | -6.57% | 11,343 |
| Sep 30, 2024 | $0.0346 | $0.035 | $0.0225 | $0.035 | +52.84% | 16,367 |
| Sep 23, 2024 | $0.027 | $0.0346 | $0.0229 | $0.0229 | -15.19% | 37,983 |
| Sep 16, 2024 | $0.0467 | $0.0468 | $0.025 | $0.027 | -42.18% | 120,850 |
| Sep 9, 2024 | $0.0477 | $0.0477 | $0.0315 | $0.0467 | -4.30% | 2,309 |
| Sep 3, 2024 | $0.0376 | $0.0488 | $0.0306 | $0.0488 | +30.13% | 64,973 |
| Aug 26, 2024 | $0.04 | $0.0487 | $0.0372 | $0.0375 | -6.25% | 21,503 |
| Aug 19, 2024 | $0.0408 | $0.045 | $0.04 | $0.04 | -10.91% | 6,587 |
| Aug 12, 2024 | $0.0408 | $0.0489 | $0.0404 | $0.0449 | +0.45% | 13,202 |
| Aug 5, 2024 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | 0.00% | – |
| Jul 29, 2024 | $0.0401 | $0.0489 | $0.0401 | $0.0447 | +11.47% | 8,350 |
| Jul 22, 2024 | $0.0401 | $0.0489 | $0.04 | $0.0401 | 0.00% | 12,621 |
| Jul 15, 2024 | $0.0489 | $0.0489 | $0.04 | $0.0401 | -18.00% | 54,339 |
| Jul 8, 2024 | $0.0548 | $0.0548 | $0.038 | $0.0489 | -10.77% | 22,065 |
| Jul 1, 2024 | $0.0401 | $0.055 | $0.0361 | $0.0548 | -8.67% | 6,973 |
| Jun 24, 2024 | $0.0434 | $0.0699 | $0.036 | $0.06 | +71.43% | 116,259 |
| Jun 17, 2024 | $0.037 | $0.04 | $0.035 | $0.035 | -12.50% | 30,876 |
| Jun 10, 2024 | $0.0499 | $0.0596 | $0.0351 | $0.04 | +14.29% | 42,301 |
| Jun 3, 2024 | $0.0404 | $0.07 | $0.0252 | $0.035 | -33.84% | 214,064 |
| May 28, 2024 | $0.04 | $0.0591 | $0.0361 | $0.0529 | +5.80% | 3,728 |
| May 20, 2024 | $0.045 | $0.05 | $0.0351 | $0.05 | -0.79% | 69,765 |
| May 13, 2024 | $0.038 | $0.0695 | $0.0333 | $0.0504 | +42.78% | 18,681 |
| May 6, 2024 | $0.05 | $0.05 | $0.0301 | $0.0353 | -29.40% | 98,691 |
| Apr 29, 2024 | $0.0455 | $0.0649 | $0.0455 | $0.05 | +9.65% | 17,747 |
| Apr 22, 2024 | $0.0455 | $0.0689 | $0.0455 | $0.0456 | -34.10% | 5,720 |
| Apr 15, 2024 | $0.0451 | $0.0723 | $0.045 | $0.0692 | +53.44% | 43,878 |
| Apr 8, 2024 | $0.057 | $0.0635 | $0.0441 | $0.0451 | -20.88% | 20,262 |
| Apr 1, 2024 | $0.0612 | $0.081 | $0.0421 | $0.057 | -23.90% | 92,237 |
| Mar 25, 2024 | $0.06 | $0.0778 | $0.0549 | $0.0749 | +30.49% | 33,823 |
| Mar 18, 2024 | $0.0615 | $0.066 | $0.0376 | $0.0574 | -6.67% | 154,461 |
| Mar 11, 2024 | $0.0756 | $0.0756 | $0.0612 | $0.0615 | -12.27% | 28,281 |
| Mar 4, 2024 | $0.0575 | $0.125 | $0.0575 | $0.0701 | +14.73% | 70,314 |
| Feb 26, 2024 | $0.0774 | $0.085 | $0.0575 | $0.0611 | -15.26% | 97,766 |
| Feb 20, 2024 | $0.076 | $0.15 | $0.0534 | $0.0721 | -5.13% | 600,868 |
| Feb 12, 2024 | $0.08 | $0.085 | $0.041 | $0.076 | +36.69% | 121,242 |
| Feb 5, 2024 | $0.07 | $0.10 | $0.05 | $0.0556 | +11.20% | 218,907 |
| Jan 29, 2024 | $0.0606 | $0.0733 | $0.043 | $0.05 | -16.81% | 228,210 |
| Jan 22, 2024 | $0.09 | $0.09 | $0.06 | $0.0601 | +0.17% | 53,120 |
| Jan 16, 2024 | $0.08 | $0.08 | $0.06 | $0.06 | -25.00% | 66,805 |
| Jan 8, 2024 | $0.0801 | $0.17 | $0.08 | $0.08 | -0.12% | 242,152 |
| Jan 2, 2024 | $0.0837 | $0.09 | $0.0671 | $0.0801 | -4.42% | 51,298 |
| Dec 26, 2023 | $0.0921 | $0.0924 | $0.0789 | $0.0838 | +11.88% | 71,695 |
| Dec 18, 2023 | $0.0607 | $0.08 | $0.0601 | $0.0749 | +15.23% | 127,721 |
| Dec 11, 2023 | $0.07 | $0.07 | $0.0601 | $0.065 | -7.14% | 69,396 |
| Dec 4, 2023 | $0.0421 | $0.0735 | $0.04 | $0.07 | +66.27% | 555,635 |
| Nov 27, 2023 | $0.042 | $0.0461 | $0.042 | $0.0421 | +0.24% | 64,623 |
| Nov 20, 2023 | $0.0501 | $0.0501 | $0.042 | $0.042 | -16.17% | 44,523 |
| Nov 13, 2023 | $0.0542 | $0.069 | $0.0501 | $0.0501 | -2.15% | 38,838 |
| Nov 6, 2023 | $0.0511 | $0.0549 | $0.0511 | $0.0512 | +0.20% | 1,740 |
| Oct 30, 2023 | $0.055 | $0.056 | $0.051 | $0.0511 | -7.26% | 61,986 |
| Oct 23, 2023 | $0.055 | $0.056 | $0.055 | $0.0551 | +0.18% | 23,810 |
| Oct 16, 2023 | $0.05 | $0.0635 | $0.05 | $0.055 | +10.00% | 65,401 |
| Oct 9, 2023 | $0.0575 | $0.0657 | $0.042 | $0.05 | -12.43% | 237,427 |
| Oct 2, 2023 | $0.0605 | $0.068 | $0.057 | $0.0571 | -5.62% | 105,268 |
| Sep 25, 2023 | $0.0693 | $0.0697 | $0.05 | $0.0605 | -12.06% | 215,410 |
| Sep 18, 2023 | $0.04 | $0.0749 | $0.038 | $0.0688 | +75.06% | 583,111 |
| Sep 11, 2023 | $0.0201 | $0.0393 | $0.0152 | $0.0393 | +145.63% | 821,623 |
| Sep 5, 2023 | $0.023 | $0.023 | $0.0155 | $0.016 | -30.43% | 2,024 |
| Aug 28, 2023 | $0.0177 | $0.027 | $0.014 | $0.023 | +58.62% | 37,330 |
| Aug 21, 2023 | $0.022 | $0.024 | $0.014 | $0.0145 | -9.38% | 58,527 |
| Aug 14, 2023 | $0.0167 | $0.02 | $0.0147 | $0.016 | -5.88% | 310,339 |
| Aug 7, 2023 | $0.0171 | $0.0178 | $0.0167 | $0.017 | -14.14% | 76,596 |
| Jul 31, 2023 | $0.0198 | $0.02 | $0.0155 | $0.0198 | +31.13% | 75,506 |
| Jul 24, 2023 | $0.0198 | $0.02 | $0.015 | $0.0151 | +0.67% | 35,504 |
| Jul 17, 2023 | $0.0225 | $0.0225 | $0.015 | $0.015 | -33.63% | 125,228 |
| Jul 10, 2023 | $0.0267 | $0.0267 | $0.0165 | $0.0226 | +19.58% | 18,688 |
| Jul 3, 2023 | $0.0201 | $0.0279 | $0.0163 | $0.0189 | -5.97% | 8,719 |
| Jun 26, 2023 | $0.0254 | $0.0294 | $0.0181 | $0.0201 | -20.87% | 86,902 |
| Jun 20, 2023 | $0.0272 | $0.0299 | $0.0157 | $0.0254 | +1.20% | 241,797 |
| Jun 12, 2023 | $0.025 | $0.028 | $0.014 | $0.0251 | +24.26% | 423,325 |
| Jun 5, 2023 | $0.02 | $0.0215 | $0.015 | $0.0202 | +2.54% | 244,946 |
| May 30, 2023 | $0.0198 | $0.0225 | $0.016 | $0.0197 | -0.51% | 100,458 |
| May 22, 2023 | $0.0175 | $0.025 | $0.0151 | $0.0198 | +18.56% | 437,117 |
| May 15, 2023 | $0.02 | $0.021 | $0.012 | $0.0167 | -20.48% | 266,504 |
| May 8, 2023 | $0.0175 | $0.0375 | $0.0158 | $0.021 | +20.00% | 685,059 |
| May 1, 2023 | $0.02 | $0.0275 | $0.017 | $0.0175 | -2.78% | 37,967 |
| Apr 24, 2023 | $0.023 | $0.0375 | $0.0161 | $0.018 | -11.76% | 467,053 |
| Apr 17, 2023 | $0.02 | $0.0247 | $0.0188 | $0.0204 | -25.82% | 36,654 |
| Apr 10, 2023 | $0.0269 | $0.0275 | $0.0184 | $0.0275 | -0.72% | 19,369 |
| Apr 3, 2023 | $0.0219 | $0.039 | $0.0184 | $0.0277 | +5.73% | 114,886 |
| Mar 27, 2023 | $0.031 | $0.031 | $0.0192 | $0.0262 | +12.45% | 515,457 |
| Mar 20, 2023 | $0.0201 | $0.0234 | $0.0191 | $0.0233 | +3.56% | 276,651 |
| Mar 13, 2023 | $0.0401 | $0.045 | $0.0202 | $0.0225 | -43.89% | 430,922 |
| Mar 6, 2023 | $0.0592 | $0.0592 | $0.0401 | $0.0401 | -32.26% | 1,767 |
| Feb 27, 2023 | $0.0589 | $0.0592 | $0.0451 | $0.0592 | -10.17% | 28,402 |
| Feb 21, 2023 | $0.0522 | $0.0659 | $0.0522 | $0.0659 | +26.73% | 2,363 |
| Feb 13, 2023 | $0.07 | $0.091 | $0.05 | $0.052 | -14.19% | 187,185 |
| Feb 6, 2023 | $0.06 | $0.08 | $0.0595 | $0.0606 | +12.64% | 92,202 |
| Jan 30, 2023 | $0.085 | $0.085 | $0.0424 | $0.0538 | -39.89% | 20,296 |
| Jan 23, 2023 | $0.085 | $0.096 | $0.0422 | $0.0895 | +38.54% | 59,382 |
| Jan 17, 2023 | $0.07 | $0.0803 | $0.0455 | $0.0646 | -7.71% | 80,207 |
| Jan 9, 2023 | $0.05 | $0.0879 | $0.05 | $0.07 | +68.67% | 14,411 |
| Jan 3, 2023 | $0.043 | $0.08 | $0.0415 | $0.0415 | -33.92% | 48,791 |
| Dec 27, 2022 | $0.0589 | $0.0648 | $0.0423 | $0.0628 | +6.62% | 51,257 |
| Dec 19, 2022 | $0.0689 | $0.072 | $0.03 | $0.0589 | -14.51% | 32,923 |
| Dec 12, 2022 | $0.042 | $0.0689 | $0.042 | $0.0689 | +63.66% | 15,101 |
| Dec 5, 2022 | $0.0336 | $0.0889 | $0.0336 | $0.0421 | -28.64% | 37,099 |
| Nov 28, 2022 | $0.0701 | $0.0752 | $0.0331 | $0.059 | -19.07% | 377,953 |
| Nov 21, 2022 | $0.08 | $0.0974 | $0.06 | $0.0729 | -14.24% | 17,591 |
| Nov 14, 2022 | $0.085 | $0.13 | $0.0642 | $0.085 | -0.47% | 43,636 |
| Nov 7, 2022 | $0.0942 | $0.13 | $0.0594 | $0.0854 | -9.34% | 228,364 |
| Oct 31, 2022 | $0.09 | $0.12 | $0.0744 | $0.0942 | +2.39% | 83,472 |
| Oct 24, 2022 | $0.0807 | $0.1098 | $0.071 | $0.092 | -7.07% | 86,957 |
| Oct 17, 2022 | $0.12 | $0.125 | $0.06 | $0.099 | -23.79% | 146,042 |
| Oct 10, 2022 | $0.199 | $0.2581 | $0.1222 | $0.1299 | -3.78% | 1,072,574 |
| Oct 3, 2022 | $0.179 | $0.2781 | $0.10 | $0.135 | +10.20% | 1,518,242 |
| Sep 26, 2022 | $0.294 | $0.3489 | $0.12 | $0.1225 | -52.88% | 556,732 |
| Sep 19, 2022 | $0.17 | $0.3499 | $0.1601 | $0.26 | +79.31% | 193,506 |
| Sep 12, 2022 | $0.2185 | $0.25 | $0.145 | $0.145 | -27.50% | 67,310 |
| Sep 6, 2022 | $0.215 | $0.3339 | $0.18 | $0.20 | -9.13% | 55,670 |
| Aug 29, 2022 | $0.2098 | $0.23 | $0.2098 | $0.2201 | +17.07% | 75,708 |
| Aug 22, 2022 | $0.1979 | $0.1979 | $0.18 | $0.188 | +9.18% | 6,590 |
| Aug 15, 2022 | $0.1701 | $0.2099 | $0.165 | $0.1722 | -5.64% | 8,228 |
| Aug 8, 2022 | $0.1851 | $0.1851 | $0.1825 | $0.1825 | -1.40% | 3,297 |
| Aug 1, 2022 | $0.1909 | $0.25 | $0.1601 | $0.1851 | +1.42% | 33,228 |
| Jul 25, 2022 | $0.1885 | $0.2238 | $0.18 | $0.1825 | -6.65% | 90,139 |
| Jul 18, 2022 | $0.1901 | $0.2299 | $0.1801 | $0.1955 | -2.25% | 130,674 |
| Jul 11, 2022 | $0.25 | $0.35 | $0.1767 | $0.20 | -11.07% | 306,838 |
| Jul 5, 2022 | $0.12 | $0.4476 | $0.12 | $0.2249 | +104.27% | 447,641 |
| Jun 27, 2022 | $0.2001 | $0.69 | $0.1011 | $0.1101 | -44.95% | 1,560,954 |
| Jun 21, 2022 | $0.155 | $0.25 | $0.1498 | $0.20 | +28.95% | 446,896 |
| Jun 13, 2022 | $0.12 | $0.19 | $0.12 | $0.1551 | -3.06% | 241,667 |
| Jun 6, 2022 | $0.1708 | $0.1712 | $0.15 | $0.16 | -6.32% | 42,961 |
| May 31, 2022 | $0.1998 | $0.1998 | $0.153 | $0.1708 | -14.51% | 85,705 |
| May 23, 2022 | $0.11 | $0.1999 | $0.0736 | $0.1998 | +81.64% | 106,998 |
| May 16, 2022 | $0.062 | $0.162 | $0.062 | $0.11 | -19.53% | 19,715 |
| May 9, 2022 | $0.2299 | $0.23 | $0.1367 | $0.1367 | -8.87% | 22,627 |
| May 2, 2022 | $0.1601 | $0.1601 | $0.15 | $0.15 | -12.13% | 957 |
| Apr 25, 2022 | $0.19 | $0.19 | $0.1501 | $0.1707 | -10.16% | 10,290 |
| Apr 18, 2022 | $0.1987 | $0.20 | $0.19 | $0.19 | -4.38% | 88,500 |
| Apr 11, 2022 | $0.1962 | $0.23 | $0.1962 | $0.1987 | +11.01% | 75,100 |
| Apr 4, 2022 | $0.21 | $0.21 | $0.1701 | $0.179 | -16.55% | 42,591 |
| Mar 28, 2022 | $0.22 | $0.2299 | $0.1976 | $0.2145 | -2.50% | 48,606 |
| Mar 21, 2022 | $0.2121 | $0.2499 | $0.202 | $0.22 | -12.56% | 166,987 |
| Mar 14, 2022 | $0.2599 | $0.2599 | $0.232 | $0.2516 | -3.23% | 8,159 |
| Mar 7, 2022 | $0.218 | $0.26 | $0.218 | $0.26 | +19.27% | 455 |
| Feb 28, 2022 | $0.2999 | $0.2999 | $0.164 | $0.218 | -27.31% | 97,250 |
| Feb 22, 2022 | $0.28 | $0.30 | $0.2501 | $0.2999 | +4.49% | 11,152 |
| Feb 14, 2022 | $0.4922 | $0.4927 | $0.24 | $0.287 | -29.36% | 176,791 |
| Feb 7, 2022 | $0.378 | $0.4099 | $0.3237 | $0.4063 | +7.49% | 107,282 |
| Jan 31, 2022 | $0.3949 | $0.4283 | $0.3779 | $0.378 | -5.24% | 157,461 |
| Jan 24, 2022 | $0.3801 | $0.4283 | $0.36 | $0.3989 | -9.32% | 201,409 |
| Jan 18, 2022 | $0.5199 | $0.5199 | $0.3939 | $0.4399 | -17.73% | 11,203 |
| Jan 10, 2022 | $0.4403 | $0.5394 | $0.433 | $0.5347 | +11.86% | 60,737 |
| Jan 3, 2022 | $0.4949 | $0.4949 | $0.4332 | $0.478 | +1.72% | 29,770 |
| Dec 27, 2021 | $0.4899 | $0.5199 | $0.4502 | $0.4699 | -0.02% | 7,603 |
| Dec 20, 2021 | $0.4999 | $0.4999 | $0.457 | $0.47 | -2.06% | 2,650 |
| Dec 13, 2021 | $0.4901 | $0.51 | $0.4602 | $0.4799 | -7.71% | 15,964 |
| Dec 6, 2021 | $0.52 | $0.5399 | $0.4901 | $0.52 | -1.89% | 51,834 |
| Nov 29, 2021 | $0.80 | $0.80 | $0.48 | $0.53 | -3.64% | 66,689 |
| Nov 22, 2021 | $0.5131 | $0.5589 | $0.5131 | $0.55 | +0.57% | 16,378 |
| Nov 15, 2021 | $0.51 | $0.5899 | $0.50 | $0.5469 | +9.34% | 69,980 |
| Nov 8, 2021 | $0.5101 | $0.57 | $0.50 | $0.5002 | -7.01% | 239,160 |
| Nov 1, 2021 | $0.50 | $0.5398 | $0.4584 | $0.5379 | +7.60% | 404,205 |
| Oct 25, 2021 | $0.50 | $0.5198 | $0.49 | $0.4999 | -1.98% | 8,925 |
| Oct 18, 2021 | $0.5499 | $0.5499 | $0.50 | $0.51 | +15.88% | 15,641 |
| Oct 11, 2021 | $0.43 | $0.4401 | $0.42 | $0.4401 | +2.35% | 419,992 |
| Oct 4, 2021 | $0.45 | $0.4899 | $0.43 | $0.43 | -4.42% | 461,549 |
| Sep 27, 2021 | $0.4402 | $0.4499 | $0.4301 | $0.4499 | -6.27% | 610,529 |
| Sep 20, 2021 | $0.4601 | $0.4999 | $0.4402 | $0.48 | +4.33% | 11,555 |
| Sep 13, 2021 | $0.45 | $0.4601 | $0.44 | $0.4601 | +8.26% | 28,463 |
| Sep 7, 2021 | $0.54 | $0.56 | $0.4108 | $0.425 | -5.56% | 339,817 |
| Aug 30, 2021 | $0.45 | $0.45 | $0.43 | $0.45 | 0.00% | 66,548 |
| Aug 23, 2021 | $0.40 | $0.4706 | $0.40 | $0.45 | -10.00% | 394,272 |
| Aug 18, 2021 | $0.80 | $1.00 | $0.50 | $0.50 | – | 125,680 |
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% |