LOHA
Roundhill HALO ETF
stockBATSETF
At CloseOct 2, 2026 12:31:47 PM EDT
24.99USD+1.379%(+0.34)4,295
LOHA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.95 | 25.03 | 24.92 | 25.03 | +0.927% | 4,297 | 0.000% |
| 2026-10-01 | 24.63 | 24.80 | 24.44 | 24.80 | +0.690% | 28,020 | +0.927% |
| 2026-09-30 | 24.99 | 24.99 | 24.63 | 24.63 | -0.915% | 19,625 | +1.624% |
| 2026-09-29 | 24.86 | 24.90 | 24.78 | 24.86 | -0.291% | 11,872 | +0.694% |
| 2026-09-28 | 24.91 | 25.05 | 24.84 | 24.93 | -0.519% | 25,820 | +0.401% |
| 2026-09-25 | 24.97 | 25.10 | 24.91 | 25.06 | +0.320% | 15,149 | -0.120% |
| 2026-09-24 | 25.23 | 25.23 | 24.98 | 24.98 | -0.715% | 11,210 | +0.200% |
| 2026-09-23 | 25.25 | 25.30 | 25.14 | 25.16 | -0.710% | 12,013 | -0.517% |
| 2026-09-22 | 25.18 | 25.45 | 25.18 | 25.34 | +0.755% | 11,205 | -1.223% |
| 2026-09-21 | 25.23 | 25.27 | 25.11 | 25.15 | -0.357% | 22,539 | -0.477% |
| 2026-09-18 | 25.29 | 25.31 | 25.21 | 25.24 | -0.708% | 15,815 | -0.832% |
| 2026-09-17 | 25.60 | 25.69 | 25.39 | 25.42 | +0.395% | 12,009 | -1.534% |
| 2026-09-16 | 25.66 | 25.66 | 25.22 | 25.32 | -1.221% | 38,851 | -1.145% |
| 2026-09-15 | 25.70 | 25.71 | 25.57 | 25.63 | -0.260% | 9,322 | -2.353% |
| 2026-09-14 | 25.78 | 25.80 | 25.68 | 25.70 | -0.310% | 15,768 | -2.607% |
| 2026-09-11 | 25.95 | 25.95 | 25.75 | 25.78 | +0.389% | 14,331 | -2.909% |
| 2026-09-10 | 25.82 | 25.82 | 25.66 | 25.68 | -0.929% | 30,996 | -2.531% |
| 2026-09-09 | 26.15 | 26.15 | 25.89 | 25.92 | -0.839% | 21,906 | -3.436% |
| 2026-09-08 | 26.41 | 26.45 | 26.14 | 26.14 | -1.022% | 15,243 | -4.246% |
| 2026-09-04 | 26.18 | 26.44 | 26.18 | 26.41 | +0.038% | 19,878 | -5.225% |
| 2026-09-03 | 26.36 | 26.44 | 26.27 | 26.40 | +0.108% | 9,996 | -5.189% |
| 2026-09-02 | 26.25 | 26.43 | 26.14 | 26.37 | +0.923% | 16,863 | -5.087% |
| 2026-09-01 | 26.37 | 26.37 | 26.12 | 26.13 | -0.984% | 16,390 | -4.210% |
| 2026-08-31 | 26.56 | 26.56 | 26.35 | 26.39 | -0.603% | 12,780 | -5.153% |
| 2026-08-28 | 26.67 | 26.79 | 26.46 | 26.55 | -0.450% | 17,233 | -5.725% |
| 2026-08-27 | 26.70 | 26.75 | 26.58 | 26.67 | -0.707% | 18,678 | -6.149% |
| 2026-08-26 | 26.94 | 27.09 | 26.85 | 26.86 | -0.408% | 18,949 | -6.813% |
| 2026-08-25 | 27.18 | 27.18 | 26.90 | 26.97 | -0.445% | 22,957 | -7.193% |
| 2026-08-24 | 27.15 | 27.25 | 27.00 | 27.09 | -0.182% | 21,999 | -7.606% |
| 2026-08-21 | 27.03 | 27.15 | 27.03 | 27.14 | +1.099% | 28,919 | -7.775% |
| 2026-08-20 | 26.71 | 27.02 | 26.71 | 26.84 | -0.390% | 17,829 | -6.761% |
| 2026-08-19 | 27.03 | 27.17 | 26.90 | 26.95 | +0.936% | 38,690 | -7.124% |
| 2026-08-18 | 27.08 | 27.08 | 26.70 | 26.70 | -1.038% | 20,609 | -6.255% |
| 2026-08-17 | 27.13 | 27.13 | 26.86 | 26.98 | -0.240% | 17,938 | -7.228% |
| 2026-08-14 | 26.95 | 27.08 | 26.95 | 27.05 | +0.427% | 10,205 | -7.451% |
| 2026-08-13 | 26.93 | 27.00 | 26.83 | 26.93 | +0.186% | 9,328 | -7.055% |
| 2026-08-12 | 26.95 | 26.95 | 26.71 | 26.88 | +0.151% | 32,183 | -6.882% |
| 2026-08-11 | 26.78 | 26.95 | 26.63 | 26.84 | +0.297% | 16,776 | -6.742% |
| 2026-08-10 | 26.75 | 26.84 | 26.67 | 26.76 | -0.075% | 18,221 | -6.465% |
| 2026-08-07 | 26.72 | 26.82 | 26.61 | 26.78 | +0.942% | 31,654 | -6.535% |
| 2026-08-06 | 26.73 | 26.75 | 26.53 | 26.53 | -0.637% | 25,287 | -5.654% |
| 2026-08-05 | 26.85 | 26.85 | 26.65 | 26.70 | -0.037% | 35,873 | -6.255% |
| 2026-08-04 | 26.27 | 26.71 | 26.22 | 26.71 | +1.675% | 37,135 | -6.290% |
| 2026-08-03 | 26.14 | 26.33 | 26.10 | 26.27 | +0.980% | 53,777 | -4.720% |
| 2026-07-31 | 26.04 | 26.12 | 25.79 | 26.02 | +0.250% | 64,503 | -3.786% |
| 2026-07-30 | 26.14 | 26.16 | 25.72 | 25.95 | -0.803% | 99,992 | -3.545% |
| 2026-07-29 | 26.38 | 26.44 | 26.02 | 26.16 | -0.834% | 32,425 | -4.320% |
| 2026-07-28 | 26.42 | 26.63 | 26.35 | 26.38 | +0.152% | 62,668 | -5.118% |
| 2026-07-27 | 26.31 | 26.39 | 26.18 | 26.34 | +0.573% | 48,058 | -4.973% |
| 2026-07-24 | 26.03 | 26.27 | 25.96 | 26.19 | +1.101% | 15,806 | -4.429% |
| 2026-07-23 | 25.84 | 26.00 | 25.82 | 25.90 | -0.519% | 45,851 | -3.377% |
| 2026-07-22 | 25.90 | 26.11 | 25.90 | 26.04 | +0.813% | 31,925 | -3.879% |
| 2026-07-21 | 25.75 | 25.85 | 25.63 | 25.83 | +0.486% | 41,602 | -3.097% |
| 2026-07-20 | 25.90 | 25.96 | 25.64 | 25.70 | -0.407% | 28,672 | -2.626% |
| 2026-07-17 | 26.02 | 26.25 | 25.80 | 25.81 | -1.111% | 51,038 | -3.022% |
| 2026-07-16 | 25.55 | 26.10 | 25.55 | 26.10 | +2.193% | 36,287 | -4.100% |
| 2026-07-15 | 25.65 | 25.70 | 25.50 | 25.54 | -0.234% | 33,053 | -1.997% |
| 2026-07-14 | 25.86 | 26.00 | 25.47 | 25.60 | -0.039% | 19,734 | -2.227% |
| 2026-07-13 | 25.72 | 25.89 | 25.58 | 25.61 | -0.117% | 26,461 | -2.265% |
| 2026-07-10 | 25.44 | 25.69 | 25.44 | 25.64 | +0.786% | 33,459 | -2.379% |
| 2026-07-09 | 25.45 | 25.51 | 25.36 | 25.44 | +0.197% | 41,250 | -1.612% |
| 2026-07-08 | 25.66 | 25.70 | 25.25 | 25.39 | -0.909% | 61,980 | -1.418% |
| 2026-07-07 | 25.76 | 25.80 | 25.54 | 25.62 | -0.416% | 133,341 | -2.314% |
| 2026-07-06 | 25.81 | 25.81 | 25.50 | 25.73 | -0.039% | 16,155 | -2.721% |
| 2026-07-02 | 25.66 | 25.85 | 25.48 | 25.74 | +1.020% | 18,089 | -2.758% |
| 2026-07-01 | 25.66 | 25.81 | 25.48 | 25.48 | -1.355% | 10,764 | -1.766% |
| 2026-06-30 | 25.70 | 25.85 | 25.62 | 25.83 | +0.389% | 36,460 | -3.097% |
| 2026-06-29 | 25.83 | 25.83 | 25.61 | 25.73 | -0.503% | 25,801 | -2.721% |
| 2026-06-26 | 25.74 | 25.92 | 25.73 | 25.86 | +0.116% | 21,314 | -3.210% |
| 2026-06-25 | 25.61 | 25.95 | 25.61 | 25.83 | +1.556% | 29,821 | -3.097% |
| 2026-06-24 | 25.18 | 25.48 | 25.18 | 25.43 | +1.090% | 33,975 | -1.589% |
| 2026-06-23 | 25.00 | 25.75 | 25.00 | 25.16 | -0.159% | 27,134 | -0.517% |
| 2026-06-22 | 25.13 | 25.40 | 25.13 | 25.20 | -0.787% | 38,265 | -0.675% |
| 2026-06-18 | 25.34 | 25.50 | 25.30 | 25.40 | +0.734% | 37,951 | -1.457% |
| 2026-06-17 | 25.73 | 25.84 | 25.15 | 25.21 | -2.267% | 45,157 | -0.734% |
| 2026-06-16 | 25.69 | 25.96 | 25.69 | 25.80 | +0.585% | 355,847 | -2.984% |
| 2026-06-15 | 25.76 | 26.00 | 25.65 | 25.65 | +0.137% | 58,384 | -2.417% |
| 2026-06-12 | 25.43 | 25.66 | 25.43 | 25.61 | +1.165% | 43,848 | -2.284% |
| 2026-06-11 | 24.89 | 25.39 | 24.89 | 25.32 | +1.728% | 41,127 | -1.145% |
| 2026-06-10 | 25.27 | 25.27 | 24.89 | 24.89 | -1.308% | 81,374 | +0.562% |
| 2026-06-09 | 25.17 | 25.33 | 24.89 | 25.22 | +1.198% | 165,421 | -0.753% |
| 2026-06-08 | 24.93 | 25.05 | 24.85 | 24.92 | -0.034% | 17,359 | +0.436% |
| 2026-06-05 | 25.11 | 25.13 | 24.85 | 24.93 | -0.594% | 30,580 | +0.401% |
| 2026-06-04 | 25.14 | 25.29 | 25.02 | 25.08 | -0.043% | 22,306 | -0.195% |
| 2026-06-03 | 25.00 | 25.17 | 25.00 | 25.09 | +0.239% | 17,832 | -0.238% |
| 2026-06-02 | 25.05 | 25.09 | 24.92 | 25.03 | +0.401% | 61,228 | 0.000% |
| 2026-06-01 | 24.95 | 25.00 | 24.65 | 24.93 | -0.479% | 38,612 | +0.401% |
| 2026-05-29 | 25.30 | 25.30 | 25.00 | 25.05 | -0.692% | 32,692 | -0.080% |
| 2026-05-28 | 25.33 | 25.33 | 25.00 | 25.22 | -0.101% | 42,119 | -0.771% |
| 2026-05-27 | 25.29 | 25.43 | 25.22 | 25.25 | +0.678% | 83,466 | -0.871% |
| 2026-05-26 | 24.99 | 25.15 | 24.94 | 25.08 | +0.360% | 49,901 | -0.199% |
| 2026-05-22 | 25.06 | 25.06 | 24.78 | 24.99 | +0.442% | 52,780 | +0.160% |
| 2026-05-21 | 24.87 | 24.95 | 24.55 | 24.88 | +0.323% | 547,514 | +0.603% |
| 2026-05-20 | 24.51 | 24.83 | 24.43 | 24.80 | +1.140% | 45,426 | +0.927% |
| 2026-05-19 | 24.83 | 24.83 | 24.35 | 24.52 | -1.099% | 63,707 | +2.078% |
| 2026-05-18 | 24.82 | 24.90 | 24.60 | 24.79 | +0.661% | 195,960 | +0.957% |
| 2026-05-15 | 24.88 | 24.88 | 24.63 | 24.63 | -1.637% | 86,337 | +1.624% |
| 2026-05-14 | 25.08 | 25.18 | 24.90 | 25.04 | 0.000% | 380,438 | -0.040% |