ZHOG
F/m Opportunistic Income ETF
stockNASDAQETF
At CloseSep 30, 2026 3:59:36 PM EDT
49.88USD0.000%(0.00)663
ZHOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.95 | 49.95 | 49.90 | 49.90 | -0.011% | 663 | 0.000% |
| 2026-10-01 | 49.82 | 49.91 | 49.82 | 49.91 | +0.061% | 796 | -0.011% |
| 2026-09-30 | 49.93 | 49.93 | 49.88 | 49.88 | -0.149% | 978 | +0.049% |
| 2026-09-29 | 49.95 | 49.95 | 49.95 | 49.95 | -0.020% | 28 | -0.100% |
| 2026-09-28 | 49.97 | 49.98 | 49.95 | 49.96 | -0.725% | 1,930 | -0.120% |
| 2026-09-25 | 50.22 | 50.35 | 50.20 | 50.33 | +0.309% | 5,240 | -0.845% |
| 2026-09-24 | 50.17 | 50.17 | 50.17 | 50.17 | -0.219% | 18 | -0.538% |
| 2026-09-23 | 50.28 | 50.28 | 50.28 | 50.28 | -0.446% | 195 | -0.756% |
| 2026-09-22 | 50.48 | 50.51 | 50.48 | 50.51 | +0.050% | 773 | -1.198% |
| 2026-09-21 | 50.49 | 50.49 | 50.48 | 50.48 | +0.040% | 5,954 | -1.149% |
| 2026-09-18 | 50.46 | 50.46 | 50.46 | 50.46 | -0.089% | 14 | -1.110% |
| 2026-09-17 | 50.51 | 50.51 | 50.51 | 50.51 | +0.151% | 14 | -1.198% |
| 2026-09-16 | 50.50 | 50.50 | 50.41 | 50.43 | -0.022% | 1,326 | -1.048% |
| 2026-09-15 | 50.44 | 50.44 | 50.44 | 50.44 | -0.030% | 47 | -1.071% |
| 2026-09-14 | 50.45 | 50.45 | 50.45 | 50.45 | -0.122% | 548 | -1.100% |
| 2026-09-11 | 50.52 | 50.52 | 50.52 | 50.52 | -0.094% | 32 | -1.221% |
| 2026-09-10 | 50.59 | 50.59 | 50.56 | 50.56 | -0.317% | 533 | -1.314% |
| 2026-09-09 | 50.72 | 50.73 | 50.72 | 50.73 | -0.118% | 247 | -1.626% |
| 2026-09-08 | 50.79 | 50.79 | 50.70 | 50.78 | -0.069% | 3,298 | -1.743% |
| 2026-09-04 | 50.82 | 50.82 | 50.82 | 50.82 | -0.039% | 29 | -1.810% |
| 2026-09-03 | 50.83 | 50.84 | 50.83 | 50.84 | +0.079% | 973 | -1.849% |
| 2026-09-02 | 50.80 | 50.80 | 50.80 | 50.80 | -0.010% | 2,314 | -1.772% |
| 2026-09-01 | 50.74 | 50.96 | 50.74 | 50.80 | -0.088% | 8,717 | -1.781% |
| 2026-08-31 | 50.85 | 50.85 | 50.85 | 50.85 | +0.020% | 318 | -1.868% |
| 2026-08-28 | 50.96 | 50.96 | 50.84 | 50.84 | -0.265% | 1,223 | -1.849% |
| 2026-08-27 | 50.98 | 50.98 | 50.98 | 50.98 | -0.517% | 209 | -2.109% |
| 2026-08-26 | 51.24 | 51.24 | 51.24 | 51.24 | -0.039% | 24 | -2.615% |
| 2026-08-25 | 51.26 | 51.26 | 51.26 | 51.26 | +0.137% | 16 | -2.653% |
| 2026-08-24 | 51.17 | 51.25 | 51.17 | 51.19 | +0.039% | 1,779 | -2.520% |
| 2026-08-21 | 51.12 | 51.21 | 51.12 | 51.17 | +0.098% | 1,810 | -2.482% |
| 2026-08-20 | 51.12 | 51.12 | 51.12 | 51.12 | -0.058% | 45 | -2.387% |
| 2026-08-19 | 51.16 | 51.16 | 51.15 | 51.15 | +0.058% | 631 | -2.443% |
| 2026-08-18 | 51.10 | 51.12 | 51.10 | 51.12 | +0.010% | 402 | -2.387% |
| 2026-08-17 | 51.12 | 51.12 | 51.12 | 51.12 | -0.117% | 16 | -2.377% |
| 2026-08-14 | 51.17 | 51.17 | 51.17 | 51.17 | +0.020% | 17 | -2.491% |
| 2026-08-13 | 51.19 | 51.20 | 51.16 | 51.16 | +0.098% | 1,237 | -2.472% |
| 2026-08-12 | 51.15 | 51.15 | 51.11 | 51.12 | +0.108% | 1,125 | -2.377% |
| 2026-08-11 | 51.06 | 51.06 | 51.06 | 51.06 | +0.010% | 237 | -2.272% |
| 2026-08-10 | 51.08 | 51.08 | 51.05 | 51.05 | -0.098% | 1,015 | -2.262% |
| 2026-08-07 | 51.11 | 51.11 | 51.10 | 51.10 | +0.096% | 4,914 | -2.358% |
| 2026-08-06 | 51.09 | 51.09 | 51.06 | 51.06 | -0.086% | 894 | -2.264% |
| 2026-08-05 | 51.10 | 51.10 | 51.10 | 51.10 | +0.039% | 197 | -2.348% |
| 2026-08-04 | 51.08 | 51.08 | 51.08 | 51.08 | +0.226% | 15 | -2.310% |
| 2026-08-03 | 50.97 | 50.97 | 50.97 | 50.97 | +0.088% | 106 | -2.090% |
| 2026-07-31 | 50.92 | 50.92 | 50.92 | 50.92 | -0.017% | 13 | -2.003% |
| 2026-07-30 | 50.95 | 50.95 | 50.91 | 50.93 | +0.048% | 3,154 | -2.020% |
| 2026-07-29 | 50.94 | 50.94 | 50.89 | 50.90 | -0.158% | 4,037 | -1.973% |
| 2026-07-28 | 50.90 | 50.98 | 50.90 | 50.98 | -0.371% | 277 | -2.128% |
| 2026-07-27 | 51.19 | 51.19 | 51.17 | 51.17 | +0.039% | 307 | -2.491% |
| 2026-07-24 | 51.16 | 51.16 | 51.16 | 51.16 | +0.176% | 74 | -2.453% |
| 2026-07-23 | 51.07 | 51.07 | 51.07 | 51.07 | -0.215% | 25 | -2.282% |
| 2026-07-22 | 51.20 | 51.24 | 51.15 | 51.17 | -0.156% | 3,313 | -2.491% |
| 2026-07-21 | 51.26 | 51.26 | 51.26 | 51.26 | -0.282% | 15 | -2.644% |
| 2026-07-20 | 51.41 | 51.41 | 51.40 | 51.40 | -0.126% | 287 | -2.918% |
| 2026-07-17 | 51.47 | 51.48 | 51.47 | 51.47 | +0.107% | 1,634 | -3.041% |
| 2026-07-16 | 51.41 | 51.41 | 51.41 | 51.41 | 0.000% | 127 | -2.937% |
| 2026-07-15 | 51.41 | 51.41 | 51.41 | 51.41 | +0.146% | 13 | -2.937% |
| 2026-07-14 | 51.33 | 51.34 | 51.33 | 51.34 | +0.137% | 1,364 | -2.795% |
| 2026-07-13 | 51.29 | 51.33 | 51.20 | 51.27 | -0.195% | 3,232 | -2.663% |
| 2026-07-10 | 51.37 | 51.41 | 51.37 | 51.37 | +0.031% | 1,413 | -2.852% |
| 2026-07-09 | 51.35 | 51.35 | 51.35 | 51.35 | +0.076% | 8 | -2.822% |
| 2026-07-08 | 51.31 | 51.31 | 51.31 | 51.31 | 0.000% | 31 | -2.748% |
| 2026-07-07 | 51.35 | 51.35 | 51.31 | 51.31 | -0.185% | 1,517 | -2.748% |
| 2026-07-06 | 51.38 | 51.41 | 51.38 | 51.41 | +0.136% | 1,465 | -2.928% |
| 2026-07-02 | 51.33 | 51.42 | 51.33 | 51.34 | +0.146% | 548 | -2.795% |
| 2026-07-01 | 51.27 | 51.27 | 51.26 | 51.26 | -0.105% | 1,674 | -2.653% |
| 2026-06-30 | 51.31 | 51.31 | 51.31 | 51.31 | -0.072% | 33 | -2.755% |
| 2026-06-29 | 51.32 | 51.35 | 51.32 | 51.35 | -0.269% | 290 | -2.825% |
| 2026-06-26 | 51.50 | 51.50 | 51.49 | 51.49 | +0.125% | 704 | -3.086% |
| 2026-06-25 | 51.42 | 51.42 | 51.42 | 51.42 | -0.010% | 457 | -2.965% |
| 2026-06-24 | 51.42 | 51.45 | 51.42 | 51.43 | +0.156% | 1,896 | -2.975% |
| 2026-06-23 | 51.32 | 51.40 | 51.32 | 51.35 | +0.058% | 1,384 | -2.824% |
| 2026-06-22 | 51.30 | 51.32 | 51.30 | 51.32 | -0.088% | 622 | -2.767% |
| 2026-06-18 | 51.38 | 51.38 | 51.37 | 51.37 | +0.049% | 202 | -2.852% |
| 2026-06-17 | 51.47 | 51.47 | 51.34 | 51.34 | -0.204% | 359 | -2.805% |
| 2026-06-16 | 51.46 | 51.46 | 51.45 | 51.45 | -0.039% | 111 | -3.003% |
| 2026-06-15 | 51.47 | 51.47 | 51.47 | 51.47 | +0.126% | 7 | -3.041% |
| 2026-06-12 | 51.38 | 51.40 | 51.38 | 51.40 | +0.049% | 601 | -2.918% |
| 2026-06-11 | 51.27 | 51.38 | 51.27 | 51.38 | +0.185% | 3,096 | -2.871% |
| 2026-06-10 | 51.28 | 51.28 | 51.28 | 51.28 | -0.039% | 15 | -2.691% |
| 2026-06-09 | 51.27 | 51.30 | 51.27 | 51.30 | +0.137% | 116 | -2.729% |
| 2026-06-08 | 51.25 | 51.25 | 51.23 | 51.23 | -0.068% | 1,121 | -2.596% |
| 2026-06-05 | 51.25 | 51.27 | 51.25 | 51.27 | -0.185% | 432 | -2.663% |
| 2026-06-04 | 51.38 | 51.45 | 51.36 | 51.36 | +0.058% | 1,338 | -2.843% |
| 2026-06-03 | 51.33 | 51.33 | 51.31 | 51.33 | -0.049% | 1,105 | -2.786% |
| 2026-06-02 | 51.41 | 51.41 | 51.35 | 51.35 | -0.019% | 9,471 | -2.833% |
| 2026-06-01 | 51.30 | 51.38 | 51.27 | 51.37 | +0.039% | 9,949 | -2.852% |
| 2026-05-29 | 51.38 | 51.38 | 51.34 | 51.34 | +0.107% | 537 | -2.814% |
| 2026-05-28 | 51.28 | 51.33 | 51.28 | 51.29 | -0.272% | 1,246 | -2.710% |
| 2026-05-27 | 51.42 | 51.43 | 51.42 | 51.43 | +0.097% | 784 | -2.975% |
| 2026-05-26 | 51.37 | 51.38 | 51.36 | 51.38 | +0.034% | 707 | -2.880% |
| 2026-05-22 | 51.37 | 51.37 | 51.36 | 51.36 | +0.073% | 411 | -2.847% |
| 2026-05-21 | 51.34 | 51.34 | 51.32 | 51.33 | +0.078% | 2,323 | -2.776% |
| 2026-05-20 | 51.23 | 51.29 | 51.22 | 51.28 | +0.127% | 1,508 | -2.701% |
| 2026-05-19 | 51.22 | 51.22 | 51.22 | 51.22 | -0.086% | 113 | -2.577% |
| 2026-05-18 | 51.30 | 51.30 | 51.24 | 51.26 | -0.070% | 2,003 | -2.661% |
| 2026-05-15 | 51.30 | 51.30 | 51.29 | 51.30 | -0.253% | 1,159 | -2.729% |
| 2026-05-14 | 51.44 | 51.44 | 51.42 | 51.43 | +0.020% | 608 | -2.975% |
| 2026-05-13 | 51.41 | 51.42 | 51.39 | 51.42 | -0.039% | 913 | -2.956% |
| 2026-05-12 | 51.43 | 51.44 | 51.43 | 51.44 | -0.126% | 668 | -2.994% |
| 2026-05-11 | 51.53 | 51.53 | 51.51 | 51.51 | -0.086% | 1,007 | -3.116% |
| 2026-05-08 | 51.55 | 51.56 | 51.52 | 51.55 | +0.077% | 5,448 | -3.200% |
| 2026-05-07 | 51.57 | 51.57 | 51.51 | 51.51 | -0.019% | 2,149 | -3.126% |
| 2026-05-06 | 51.52 | 51.53 | 51.49 | 51.52 | +0.116% | 2,494 | -3.144% |
| 2026-05-05 | 51.49 | 51.58 | 51.46 | 51.46 | +0.039% | 1,653 | -3.031% |
| 2026-05-04 | 51.45 | 51.49 | 51.44 | 51.44 | -0.010% | 382 | -2.994% |
| 2026-05-01 | 51.47 | 51.49 | 51.45 | 51.45 | +0.039% | 2,848 | -3.003% |
| 2026-04-30 | 51.43 | 51.48 | 51.42 | 51.42 | +0.029% | 1,819 | -2.965% |
| 2026-04-29 | 51.39 | 51.41 | 51.39 | 51.41 | -0.117% | 355 | -2.937% |
| 2026-04-28 | 51.45 | 51.49 | 51.45 | 51.47 | -0.426% | 1,278 | -3.050% |
| 2026-04-27 | 51.70 | 51.71 | 51.69 | 51.69 | -0.116% | 3,262 | -3.463% |
| 2026-04-24 | 51.71 | 51.75 | 51.70 | 51.75 | +0.106% | 1,601 | -3.575% |
| 2026-04-23 | 51.73 | 51.76 | 51.70 | 51.70 | -0.058% | 1,749 | -3.472% |
| 2026-04-22 | 51.75 | 51.75 | 51.71 | 51.73 | +0.058% | 3,622 | -3.528% |
| 2026-04-21 | 51.74 | 51.74 | 51.70 | 51.70 | -0.155% | 3,036 | -3.472% |
| 2026-04-20 | 51.77 | 51.78 | 51.76 | 51.77 | +0.069% | 3,176 | -3.621% |
| 2026-04-17 | 51.75 | 51.86 | 51.74 | 51.74 | +0.202% | 4,728 | -3.555% |
| 2026-04-16 | 51.68 | 51.68 | 51.61 | 51.63 | 0.000% | 4,018 | -3.360% |
| 2026-04-15 | 51.66 | 51.66 | 51.61 | 51.63 | -0.019% | 4,841 | -3.360% |
| 2026-04-14 | 51.61 | 51.67 | 51.61 | 51.65 | +0.097% | 4,012 | -3.379% |
| 2026-04-13 | 51.52 | 51.59 | 51.52 | 51.59 | +0.116% | 3,119 | -3.285% |
| 2026-04-10 | 51.58 | 51.59 | 51.53 | 51.53 | -0.058% | 5,617 | -3.173% |
| 2026-04-09 | 51.54 | 51.59 | 51.52 | 51.56 | +0.029% | 4,655 | -3.229% |
| 2026-04-08 | 51.62 | 51.62 | 51.55 | 51.55 | +0.185% | 1,228 | -3.201% |
| 2026-04-07 | 51.40 | 51.45 | 51.36 | 51.45 | +0.107% | 1,613 | -3.022% |
| 2026-04-06 | 51.41 | 51.41 | 51.39 | 51.40 | +0.010% | 609 | -2.918% |
| 2026-04-02 | 51.33 | 51.41 | 51.32 | 51.40 | +0.088% | 3,418 | -2.909% |
| 2026-04-01 | 51.36 | 51.38 | 51.35 | 51.35 | +0.099% | 7,451 | -2.824% |
| 2026-03-31 | 51.26 | 51.31 | 51.23 | 51.30 | +0.311% | 4,205 | -2.728% |
| 2026-03-30 | 51.18 | 51.19 | 51.14 | 51.14 | -0.215% | 4,578 | -2.425% |
| 2026-03-27 | 51.23 | 51.27 | 51.23 | 51.25 | +0.020% | 2,015 | -2.634% |
| 2026-03-26 | 51.32 | 51.32 | 51.24 | 51.24 | -0.253% | 433 | -2.615% |
| 2026-03-25 | 51.40 | 51.40 | 51.37 | 51.37 | +0.029% | 1,214 | -2.862% |
| 2026-03-24 | 51.34 | 51.35 | 51.34 | 51.35 | -0.099% | 108 | -2.833% |
| 2026-03-23 | 51.41 | 51.43 | 51.37 | 51.41 | +0.069% | 2,141 | -2.929% |
| 2026-03-20 | 51.48 | 51.48 | 51.37 | 51.37 | -0.272% | 1,909 | -2.862% |
| 2026-03-19 | 51.46 | 51.52 | 51.46 | 51.51 | -0.039% | 801 | -3.126% |
| 2026-03-18 | 51.58 | 51.60 | 51.53 | 51.53 | -0.126% | 307 | -3.163% |
| 2026-03-17 | 51.61 | 51.61 | 51.58 | 51.59 | +0.114% | 2,196 | -3.285% |
| 2026-03-16 | 51.57 | 51.57 | 51.54 | 51.54 | +0.138% | 4,648 | -3.174% |
| 2026-03-13 | 51.55 | 51.55 | 51.47 | 51.47 | -0.107% | 610 | -3.041% |
| 2026-03-12 | 51.52 | 51.52 | 51.52 | 51.52 | -0.261% | 1,009 | -3.144% |
| 2026-03-11 | 51.70 | 51.70 | 51.66 | 51.66 | -0.184% | 224 | -3.398% |
| 2026-03-10 | 51.77 | 51.81 | 51.75 | 51.75 | -0.068% | 513 | -3.575% |
| 2026-03-09 | 51.72 | 51.78 | 51.72 | 51.78 | +0.126% | 1,186 | -3.640% |
| 2026-03-06 | 51.75 | 51.80 | 51.72 | 51.72 | -0.019% | 1,947 | -3.519% |
| 2026-03-05 | 51.75 | 51.75 | 51.71 | 51.73 | -0.087% | 3,765 | -3.538% |
| 2026-03-04 | 51.76 | 51.77 | 51.75 | 51.77 | 0.000% | 1,111 | -3.621% |
| 2026-03-03 | 51.74 | 51.77 | 51.74 | 51.77 | -0.145% | 1,417 | -3.621% |
| 2026-03-02 | 51.81 | 51.85 | 51.81 | 51.85 | -0.116% | 1,472 | -3.761% |
| 2026-02-27 | 51.93 | 51.96 | 51.90 | 51.91 | +0.048% | 1,887 | -3.872% |
| 2026-02-26 | 51.91 | 51.91 | 51.87 | 51.88 | -0.365% | 500 | -3.826% |
| 2026-02-25 | 52.07 | 52.10 | 52.07 | 52.08 | -0.106% | 702 | -4.177% |
| 2026-02-24 | 52.14 | 52.14 | 52.11 | 52.13 | +0.010% | 1,467 | -4.278% |
| 2026-02-23 | 52.09 | 52.15 | 52.09 | 52.13 | +0.058% | 4,013 | -4.269% |
| 2026-02-20 | 52.09 | 52.11 | 52.09 | 52.09 | +0.048% | 15,133 | -4.213% |
| 2026-02-19 | 52.07 | 52.07 | 52.07 | 52.07 | +0.058% | 9 | -4.167% |
| 2026-02-18 | 52.05 | 52.06 | 52.04 | 52.04 | -0.004% | 2,859 | -4.112% |
| 2026-02-17 | 52.04 | 52.04 | 52.04 | 52.04 | +0.023% | 190 | -4.116% |
| 2026-02-13 | 52.03 | 52.03 | 52.02 | 52.03 | +0.164% | 1,135 | -4.094% |
| 2026-02-12 | 51.96 | 51.96 | 51.94 | 51.95 | +0.039% | 1,225 | -3.937% |
| 2026-02-11 | 51.91 | 51.92 | 51.91 | 51.92 | -0.058% | 199 | -3.900% |
| 2026-02-10 | 51.98 | 51.99 | 51.94 | 51.95 | +0.010% | 13,354 | -3.955% |
| 2026-02-09 | 51.96 | 51.96 | 51.92 | 51.95 | -0.058% | 1,236 | -3.946% |
| 2026-02-06 | 51.95 | 51.98 | 51.93 | 51.98 | +0.106% | 1,237 | -4.002% |
| 2026-02-05 | 51.91 | 51.95 | 51.91 | 51.92 | +0.058% | 2,616 | -3.900% |
| 2026-02-04 | 51.89 | 51.92 | 51.89 | 51.90 | +0.019% | 748 | -3.844% |
| 2026-02-03 | 51.88 | 51.88 | 51.86 | 51.88 | -0.067% | 3,118 | -3.826% |
| 2026-02-02 | 51.92 | 52.04 | 51.92 | 51.92 | -0.039% | 2,184 | -3.891% |
| 2026-01-30 | 51.92 | 51.94 | 51.92 | 51.94 | +0.116% | 579 | -3.928% |
| 2026-01-29 | 51.87 | 51.88 | 51.87 | 51.88 | -0.432% | 916 | -3.816% |
| 2026-01-28 | 52.11 | 52.12 | 52.08 | 52.10 | +0.029% | 3,004 | -4.232% |
| 2026-01-27 | 52.08 | 52.09 | 52.07 | 52.09 | +0.038% | 800 | -4.204% |
| 2026-01-26 | 52.07 | 52.08 | 52.05 | 52.07 | -0.038% | 617 | -4.167% |
| 2026-01-23 | 52.08 | 52.09 | 52.06 | 52.09 | +0.058% | 1,003 | -4.204% |
| 2026-01-22 | 52.05 | 52.08 | 52.05 | 52.06 | 0.000% | 2,272 | -4.149% |
| 2026-01-21 | 52.06 | 52.06 | 52.06 | 52.06 | +0.154% | 94 | -4.149% |
| 2026-01-20 | 51.99 | 51.99 | 51.98 | 51.98 | -0.144% | 720 | -4.002% |
| 2026-01-16 | 52.06 | 52.06 | 52.05 | 52.05 | +0.010% | 704 | -4.140% |
| 2026-01-15 | 52.07 | 52.07 | 52.04 | 52.05 | -0.048% | 7,471 | -4.131% |
| 2026-01-14 | 52.08 | 52.08 | 52.02 | 52.08 | -0.029% | 6,386 | -4.177% |
| 2026-01-13 | 52.07 | 52.09 | 52.07 | 52.09 | +0.029% | 671 | -4.204% |
| 2026-01-12 | 52.09 | 52.09 | 52.05 | 52.08 | -0.207% | 896 | -4.177% |
| 2026-01-09 | 52.14 | 52.19 | 52.08 | 52.18 | +0.111% | 10,295 | -4.375% |
| 2026-01-08 | 52.14 | 52.18 | 52.00 | 52.13 | -0.125% | 10,133 | -4.269% |
| 2026-01-07 | 52.19 | 52.20 | 52.19 | 52.19 | -0.019% | 4,097 | -4.388% |
| 2026-01-06 | 52.19 | 52.20 | 52.17 | 52.20 | +0.105% | 2,468 | -4.406% |
| 2026-01-05 | 52.15 | 52.17 | 52.14 | 52.15 | +0.134% | 2,654 | -4.305% |
| 2026-01-02 | 52.12 | 52.12 | 52.06 | 52.08 | 0.000% | 3,548 | -4.177% |