Dark

DHSB
Day Hagan Smart Buffer ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:36:52 PM EDT

27.68USD0.000%(+27.68)63,567

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

27.60USD-0.289%(-0.08)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	27.7300	27.9200	27.5900	27.6000	-0.327%	7,791	0.000%
2026-09-29	27.6500	27.7000	27.6500	27.6905	+0.260%	2,816	-0.327%
2026-09-28	27.7100	27.7200	27.6186	27.6186	-0.276%	487	-0.067%
2026-09-25	27.6200	27.7600	27.6200	27.6950	+0.256%	3,829	-0.343%
2026-09-24	27.6400	27.6900	27.5300	27.6244	-0.015%	11,907	-0.088%
2026-09-23	27.5700	27.6800	27.5700	27.6286	-0.299%	508	-0.104%
2026-09-22	27.7115	27.7115	27.7115	27.7115	+0.212%	92	-0.402%
2026-09-21	27.6529	27.6529	27.6529	27.6529	+0.349%	397	-0.191%
2026-09-18	27.5568	27.5568	27.5568	27.5568	+0.081%	23	+0.157%
2026-09-17	27.4600	27.5899	27.4600	27.5344	+0.546%	3,590	+0.238%
2026-09-16	27.5000	27.5000	27.3300	27.3850	-0.223%	2,465	+0.785%
2026-09-15	27.4700	27.4700	27.4200	27.4462	-0.393%	713	+0.560%
2026-09-14	27.4000	27.5544	27.4000	27.5544	+0.121%	262	+0.165%
2026-09-11	27.6400	27.6400	27.5211	27.5211	+0.307%	260	+0.287%
2026-09-10	27.4368	27.4368	27.4368	27.4368	-0.398%	41	+0.595%
2026-09-09	27.5300	27.5463	27.5000	27.5463	-0.013%	308	+0.195%
2026-09-08	27.6000	27.6000	27.5500	27.5500	-0.344%	2,626	+0.181%
2026-09-04	27.6200	27.6452	27.6200	27.6452	+0.102%	2,296	-0.164%
2026-09-03	27.5601	27.6169	27.5601	27.6169	+0.378%	1,706	-0.061%
2026-09-02	27.5128	27.5128	27.5128	27.5128	+0.257%	73	+0.317%
2026-09-01	27.5300	27.5300	27.4300	27.4423	-0.338%	376	+0.575%
2026-08-31	27.5700	27.5700	27.5353	27.5353	+0.031%	251	+0.235%
2026-08-28	27.5900	27.5900	27.5268	27.5268	-0.018%	321	+0.266%
2026-08-27	27.5317	27.5317	27.5317	27.5317	+0.212%	32	+0.248%
2026-08-26	27.4735	27.4735	27.4735	27.4735	-0.026%	40	+0.460%
2026-08-25	27.4200	27.4807	27.4200	27.4807	+0.097%	2,698	+0.434%
2026-08-24	27.4542	27.4542	27.4542	27.4542	-0.047%	13	+0.531%
2026-08-21	27.4672	27.4672	27.4672	27.4672	-0.085%	14	+0.483%
2026-08-20	27.4700	27.4906	27.4700	27.4906	+0.000%	1,302	+0.398%
2026-08-19	27.4905	27.4905	27.4905	27.4905	+0.056%	14	+0.398%
2026-08-18	27.5600	27.5600	27.3700	27.4750	-0.182%	4,987	+0.455%
2026-08-17	27.6100	27.6200	27.5250	27.5250	-0.127%	6,105	+0.272%
2026-08-14	27.5650	27.6100	27.5601	27.5601	-0.174%	11,204	+0.145%
2026-08-13	27.5600	27.6080	27.5600	27.6080	+0.261%	1,670	-0.029%
2026-08-12	27.4900	27.5362	27.4900	27.5362	+0.222%	732	+0.232%
2026-08-11	27.4753	27.4753	27.4753	27.4753	-0.093%	36	+0.454%
2026-08-10	27.5009	27.5009	27.5009	27.5009	+0.075%	69	+0.360%
2026-08-07	27.4802	27.4802	27.4802	27.4802	+0.161%	17	+0.436%
2026-08-06	27.4500	27.4500	27.4360	27.4360	-0.224%	5,246	+0.598%
2026-08-05	27.5900	27.5900	27.4976	27.4976	+0.134%	4,704	+0.372%
2026-08-04	27.4607	27.4607	27.4607	27.4607	+0.356%	130	+0.507%
2026-08-03	27.3899	27.3899	27.3300	27.3634	+0.623%	12,803	+0.865%
2026-07-31	27.2200	27.2200	27.1940	27.1940	-0.603%	825	+1.493%
2026-07-30	27.2900	27.3590	27.2900	27.3590	+1.345%	1,405	+0.881%
2026-07-29	27.0700	27.0700	26.9960	26.9960	-0.349%	135	+2.237%
2026-07-28	27.0950	27.0950	27.0906	27.0906	+0.070%	3,855	+1.880%
2026-07-27	26.9400	27.0717	26.9400	27.0717	+0.126%	339	+1.951%
2026-07-24	27.0350	27.0376	27.0350	27.0376	-0.016%	209	+2.080%
2026-07-23	27.0419	27.0419	27.0419	27.0419	-0.426%	91	+2.064%
2026-07-22	27.1577	27.1577	27.1577	27.1577	+0.013%	20	+1.629%
2026-07-21	27.0300	27.1542	27.0300	27.1542	+0.569%	4,393	+1.642%
2026-07-20	27.0310	27.0310	27.0006	27.0006	-0.039%	3,386	+2.220%
2026-07-17	27.1100	27.1101	27.0111	27.0111	-0.598%	1,921	+2.180%
2026-07-16	27.1736	27.1736	27.1736	27.1736	-0.136%	139	+1.569%
2026-07-15	27.2106	27.2106	27.2106	27.2106	+0.046%	28	+1.431%
2026-07-14	27.1950	27.1980	27.1950	27.1980	+0.186%	202	+1.478%
2026-07-13	27.2500	27.2500	27.1474	27.1474	-0.230%	2,317	+1.667%
2026-07-10	27.2800	27.2800	27.2101	27.2101	+0.099%	276	+1.433%
2026-07-09	27.1832	27.1832	27.1832	27.1832	+0.351%	15	+1.533%
2026-07-08	27.1100	27.1100	26.9800	27.0880	-0.201%	477	+1.890%
2026-07-07	27.1426	27.1426	27.1426	27.1426	-0.302%	195	+1.685%
2026-07-06	27.1200	27.2249	27.1200	27.2249	+0.626%	414	+1.378%
2026-07-02	27.0555	27.0555	27.0555	27.0555	+0.062%	91	+2.013%
2026-07-01	27.1200	27.1600	27.0388	27.0388	-0.484%	2,099	+2.076%
2026-06-30	27.1300	27.1800	27.1300	27.1704	+0.451%	2,511	+1.581%
2026-06-29	26.9200	27.0485	26.9200	27.0485	+0.539%	237	+2.039%
2026-06-26	26.8470	26.9036	26.8470	26.9036	+0.701%	259	+2.589%
2026-06-25	26.8150	26.8150	26.6900	26.7164	-0.773%	690	+3.307%
2026-06-24	26.8800	27.0900	26.8800	26.9246	+0.112%	412	+2.508%
2026-06-23	26.8200	26.8944	26.8200	26.8944	-0.322%	3,901	+2.624%
2026-06-22	27.1300	27.1400	26.9812	26.9812	-0.310%	4,954	+2.293%
2026-06-18	27.0651	27.0651	27.0651	27.0651	+0.109%	763	+1.976%
2026-06-17	27.1700	27.1700	27.0355	27.0355	-0.167%	374	+2.088%
2026-06-16	27.1650	27.1650	27.0807	27.0807	-0.295%	4,186	+1.918%
2026-06-15	27.1400	27.1650	27.1300	27.1608	+0.707%	17,100	+1.617%
2026-06-12	26.9500	26.9702	26.9500	26.9702	-0.167%	7,751	+2.335%
2026-06-11	26.8200	27.0400	26.8200	27.0152	+1.517%	2,930	+2.165%
2026-06-10	26.6200	26.6200	26.6000	26.6116	-0.972%	220	+3.714%
2026-06-09	26.8800	26.8800	26.7500	26.8728	-0.233%	7,250	+2.706%
2026-06-08	26.9700	27.2500	26.9356	26.9356	-0.015%	2,095	+2.467%
2026-06-05	27.1300	27.1400	26.9396	26.9396	-0.741%	30,021	+2.451%
2026-06-04	27.0400	27.1407	27.0400	27.1407	+0.437%	1,848	+1.692%
2026-06-03	27.0600	27.0600	26.9700	27.0225	-0.012%	4,006	+2.137%
2026-06-02	27.0200	27.0900	27.0200	27.0257	-0.357%	2,850	+2.125%
2026-06-01	27.0400	27.1450	27.0400	27.1224	+0.294%	518	+1.761%
2026-05-29	27.0200	27.0428	27.0200	27.0428	-0.008%	614	+2.060%
2026-05-28	27.1600	27.1700	26.8300	27.0450	+0.700%	25,145	+2.052%
2026-05-27	27.0000	27.0200	26.4400	26.8570	-0.413%	114,003	+2.767%
2026-05-26	26.9801	27.1100	26.9600	26.9684	+0.404%	14,061	+2.342%
2026-05-22	27.0300	27.0300	26.3600	26.8600	-0.245%	26,651	+2.755%
2026-05-21	26.8700	27.0600	26.8700	26.9261	+2.615%	3,993	+2.503%
2026-05-20	26.8400	26.9599	26.2200	26.2400	-2.115%	13,785	+5.183%
2026-05-19	26.9100	27.5000	26.1800	26.8070	-0.268%	166,919	+2.958%
2026-05-18	26.8850	26.8850	26.8100	26.8790	-0.046%	252	+2.682%
2026-05-15	26.9600	26.9600	26.8913	26.8913	-0.161%	988	+2.635%
2026-05-14	26.9700	26.9700	26.9346	26.9346	+0.092%	622	+2.470%
2026-05-13	26.9099	26.9099	26.9099	26.9099	+0.197%	10	+2.564%
2026-05-12	26.8571	26.8571	26.8571	26.8571	-0.067%	38	+2.766%
2026-05-11	26.8751	26.8751	26.8751	26.8751	+0.019%	48	+2.697%
2026-05-08	26.8700	26.9200	26.8000	26.8700	+0.204%	1,227	+2.717%
2026-05-07	26.7800	26.8153	26.7800	26.8153	-0.147%	1,113	+2.926%
2026-05-06	26.7900	26.8549	26.7900	26.8549	+0.336%	2,915	+2.775%
2026-05-05	26.7650	26.7650	26.7650	26.7650	+0.300%	48	+3.120%
2026-05-04	26.7499	26.7499	26.6700	26.6850	-0.223%	2,649	+3.429%
2026-05-01	26.7500	26.8100	26.7446	26.7446	-0.148%	1,233	+3.198%
2026-04-30	26.7050	26.7842	26.7050	26.7842	+0.684%	372	+3.046%
2026-04-29	26.6100	26.6100	26.6023	26.6023	+0.047%	1,891	+3.750%
2026-04-28	26.5898	26.5898	26.5898	26.5898	-0.148%	120	+3.799%
2026-04-27	26.6800	26.6800	26.5200	26.6291	+0.170%	2,767	+3.646%
2026-04-24	26.5840	26.5840	26.5840	26.5840	+0.161%	99	+3.822%
2026-04-23	26.5400	26.5413	26.5400	26.5413	-0.161%	513	+3.989%
2026-04-22	26.6200	26.6200	26.5750	26.5841	+0.343%	1,882	+3.821%
2026-04-21	26.4900	26.5000	26.4700	26.4931	+0.010%	1,618	+4.178%
2026-04-20	26.4500	26.4905	26.4400	26.4905	-0.133%	2,302	+4.188%
2026-04-17	26.5600	26.5600	26.5258	26.5258	+0.403%	2,746	+4.050%
2026-04-16	26.4800	26.4800	26.4194	26.4194	+0.135%	841	+4.469%
2026-04-15	26.3700	26.3838	26.3100	26.3838	+0.324%	457	+4.610%
2026-04-14	26.2100	26.3199	26.2100	26.2987	+0.379%	1,053	+4.948%
2026-04-13	26.0800	26.1993	26.0800	26.1993	+0.397%	3,402	+5.346%
2026-04-10	26.0957	26.0957	26.0957	26.0957	-0.131%	4	+5.765%
2026-04-09	26.2000	26.2000	26.1300	26.1300	+0.623%	377	+5.626%
2026-04-08	26.2200	26.2200	25.9500	25.9683	+0.849%	4,093	+6.283%
2026-04-07	25.7900	25.7900	25.6850	25.7496	+0.108%	4,835	+7.186%
2026-04-06	25.7218	25.7218	25.7218	25.7218	-0.000%	170	+7.302%
2026-04-02	25.7300	25.7300	25.6600	25.7219	-0.064%	693	+7.302%
2026-04-01	25.7383	25.7383	25.7383	25.7383	+0.275%	58	+7.233%
2026-03-31	25.5900	25.6678	25.5800	25.6678	+1.423%	1,347	+7.528%
2026-03-30	25.3076	25.3076	25.3076	25.3076	+0.053%	119	+9.058%
2026-03-27	25.2942	25.2942	25.2942	25.2942	-0.959%	3	+9.116%
2026-03-26	25.5000	25.5390	25.5000	25.5390	-0.706%	503	+8.070%
2026-03-25	25.6900	25.7300	25.6900	25.7207	+0.155%	2,237	+7.307%
2026-03-24	25.6800	25.7050	25.6800	25.6808	+0.090%	1,780	+7.473%
2026-03-23	25.6300	25.6578	25.6300	25.6578	+0.134%	542	+7.570%
2026-03-20	25.5500	25.6500	25.5400	25.6234	-0.377%	3,449	+7.714%
2026-03-19	25.7203	25.7203	25.7203	25.7203	-0.058%	31	+7.308%
2026-03-18	25.8500	25.8500	25.7353	25.7353	-0.568%	979	+7.246%
2026-03-17	25.8822	25.8822	25.8822	25.8822	+0.065%	56	+6.637%
2026-03-16	25.9200	25.9200	25.8655	25.8655	+0.542%	38,589	+6.706%
2026-03-13	25.7261	25.7261	25.7261	25.7261	-0.315%	150	+7.284%
2026-03-12	25.7900	25.8073	25.7900	25.8073	-0.528%	180	+6.946%
2026-03-11	25.9442	25.9442	25.9442	25.9442	+0.030%	72	+6.382%
2026-03-10	25.9363	25.9363	25.9363	25.9363	-0.169%	22	+6.415%
2026-03-09	25.8200	25.9802	25.2800	25.9802	+0.350%	8,440	+6.235%
2026-03-06	25.8895	25.8895	25.8895	25.8895	-0.498%	37	+6.607%
2026-03-05	26.1100	26.1100	26.0192	26.0192	-0.426%	104	+6.076%
2026-03-04	26.1300	26.1400	26.1300	26.1306	+0.282%	1,510	+5.623%
2026-03-03	25.9700	26.0571	25.9700	26.0571	-0.181%	105	+5.921%
2026-03-02	26.0400	26.1043	26.0400	26.1043	+0.095%	104	+5.730%
2026-02-27	26.0596	26.0796	26.0200	26.0796	-0.193%	2,161	+5.830%
2026-02-26	26.1300	26.1300	26.1300	26.1300	-0.124%	157	+5.626%
2026-02-25	26.2100	26.2100	26.1624	26.1624	+0.268%	180	+5.495%
2026-02-24	26.0750	26.1400	26.0750	26.0924	+0.311%	4,403	+5.778%
2026-02-23	26.0116	26.0116	26.0116	26.0116	-0.433%	14	+6.107%
2026-02-20	26.1694	26.1700	26.1248	26.1248	+0.458%	5,530	+5.647%
2026-02-19	25.9800	26.0700	25.9800	26.0058	-0.165%	7,556	+6.130%
2026-02-18	26.0600	26.0600	26.0489	26.0489	+0.269%	824	+5.955%
2026-02-17	25.9200	25.9801	25.9200	25.9791	-0.049%	597	+6.239%
2026-02-13	26.0100	26.0100	25.9919	25.9919	+0.144%	108	+6.187%
2026-02-12	25.9545	25.9545	25.9545	25.9545	-0.634%	10	+6.340%
2026-02-11	26.1500	26.1500	26.1200	26.1200	-0.007%	4,405	+5.666%
2026-02-10	26.1219	26.1219	26.1219	26.1219	-0.107%	6	+5.658%
2026-02-09	26.1498	26.1498	26.1498	26.1498	+0.096%	6	+5.546%
2026-02-06	26.0700	26.1248	26.0700	26.1248	+0.961%	107	+5.647%
2026-02-05	25.8900	25.8900	25.8761	25.8761	-0.224%	1,602	+6.662%
2026-02-04	25.9100	25.9400	25.9100	25.9343	-0.367%	478	+6.423%
2026-02-03	26.1400	26.1400	26.0299	26.0299	-0.257%	774	+6.032%
2026-02-02	26.0501	26.1399	26.0501	26.0970	+0.316%	678	+5.759%
2026-01-30	26.0149	26.0149	26.0149	26.0149	-0.020%	24	+6.093%
2026-01-29	25.9700	26.0200	25.9700	26.0200	-0.386%	1,285	+6.072%
2026-01-28	26.1200	26.1207	26.1200	26.1207	-0.059%	533	+5.663%
2026-01-27	26.1362	26.1362	26.1362	26.1362	+0.062%	65	+5.601%
2026-01-26	26.1100	26.1200	26.1100	26.1200	+0.225%	940	+5.666%
2026-01-23	26.0500	26.0614	26.0500	26.0614	+0.101%	480	+5.904%
2026-01-22	26.0652	26.0652	26.0200	26.0352	+0.270%	5,032	+6.010%
2026-01-21	25.9000	25.9900	25.8700	25.9652	+0.400%	3,377	+6.296%
2026-01-20	25.8618	25.8618	25.8618	25.8618	-1.011%	125	+6.721%
2026-01-16	26.0900	26.1259	26.0900	26.1259	+0.234%	58,485	+5.642%
2026-01-15	26.0649	26.0649	26.0649	26.0649	+0.245%	0	+5.890%
2026-01-14	26.0450	26.0450	25.9600	26.0011	-0.345%	2,043	+6.149%
2026-01-13	26.0912	26.0912	26.0912	26.0912	-0.166%	11	+5.783%
2026-01-12	26.1150	26.1700	26.1150	26.1345	+0.185%	5,522	+5.608%
2026-01-09	26.0862	26.0862	26.0862	26.0862	+0.139%	86	+5.803%
2026-01-08	26.0200	26.0500	26.0200	26.0500	+0.092%	5,823	+5.950%
2026-01-07	26.0500	26.0500	26.0260	26.0260	-0.140%	1,048	+6.048%
2026-01-06	26.0600	26.0626	26.0600	26.0626	+0.164%	197	+5.899%
2026-01-05	26.0000	26.0500	25.9700	26.0200	+0.220%	2,293	+6.072%
2026-01-02	26.0200	26.0300	25.9316	25.9629	+0.120%	716	+6.306%
2025-12-31	26.0299	26.0299	25.9317	25.9317	-0.240%	215	+6.433%
2025-12-30	26.0600	26.0600	25.9942	25.9942	+0.006%	411	+6.178%
2025-12-29	25.9200	25.9926	25.9200	25.9926	-1.156%	740	+6.184%
2025-12-26	25.9800	26.4900	25.9800	26.2967	+0.211%	22,976	+4.956%
2025-12-24	26.2500	26.2500	26.2100	26.2412	-0.244%	4,839	+5.178%
2025-12-23	26.3300	26.3500	26.3055	26.3055	+0.217%	1,098	+4.921%
2025-12-22	26.1800	26.2900	26.1800	26.2485	+0.163%	1,597	+5.149%
2025-12-19	26.1700	26.2057	26.1700	26.2057	+0.653%	2,855	+5.321%
2025-12-18	26.1690	26.1800	26.0300	26.0357	+0.030%	4,669	+6.008%
2025-12-17	26.0600	26.0600	26.0279	26.0279	-0.146%	108	+6.040%
2025-12-16	26.1700	26.1700	26.0400	26.0659	-0.831%	3,169	+5.885%
2025-12-15	26.1800	26.2900	26.1800	26.2843	+0.497%	1,388	+5.006%
2025-12-12	26.2300	26.2300	26.1200	26.1542	-0.112%	2,535	+5.528%
2025-12-11	26.1200	26.2400	26.1200	26.1836	-0.003%	9,278	+5.409%
2025-12-10	26.1000	26.2000	26.0900	26.1845	+0.209%	1,732	+5.406%
2025-12-09	26.0600	26.1300	26.0200	26.1300	+0.286%	2,019	+5.626%
2025-12-08	26.1000	26.1000	26.0500	26.0556	-0.116%	2,260	+5.927%
2025-12-05	26.1000	26.1000	26.0800	26.0859	+0.080%	1,506	+5.804%
2025-12-04	26.0300	26.0700	26.0300	26.0651	+0.073%	1,164	+5.889%
2025-12-03	26.0300	26.0602	26.0300	26.0461	-0.211%	1,200	+5.966%
2025-12-02	26.1012	26.1012	26.1012	26.1012	+0.441%	10	+5.742%
2025-12-01	26.0400	26.0400	25.9800	25.9866	-0.452%	552	+6.209%
2025-11-28	26.1045	26.1045	26.1045	26.1045	+0.209%	5	+5.729%
2025-11-26	26.0501	26.0501	26.0501	26.0501	+0.400%	5	+5.950%
2025-11-25	25.9464	25.9464	25.9464	25.9464	+0.176%	208	+6.373%
2025-11-24	25.9007	25.9007	25.9007	25.9007	+0.327%	16	+6.561%
2025-11-21	25.8164	25.8164	25.8164	25.8164	+0.639%	113	+6.909%
2025-11-20	25.9100	25.9550	25.6524	25.6524	-0.615%	859	+7.592%
2025-11-19	25.8111	25.8111	25.8111	25.8111	+0.471%	12	+6.931%
2025-11-18	25.7700	25.7700	25.6902	25.6902	-0.423%	298	+7.434%
2025-11-17	25.8100	25.8100	25.7993	25.7993	-0.237%	140	+6.980%
2025-11-14	25.9400	25.9400	25.8607	25.8607	+0.062%	102	+6.726%
2025-11-13	25.8448	25.8448	25.8448	25.8448	-0.666%	135	+6.791%
2025-11-12	26.0200	26.0200	26.0180	26.0180	+0.319%	126	+6.080%
2025-11-10	25.9700	25.9700	25.8900	25.9353	+0.246%	402	+6.419%
2025-11-07	25.8716	25.8716	25.8716	25.8716	-0.501%	214	+6.681%
2025-11-05	25.9404	26.0700	25.9404	26.0020	+0.460%	732	+6.146%
2025-11-04	25.8700	25.8829	25.8700	25.8829	-0.380%	302	+6.634%
2025-11-03	25.9500	25.9816	25.9500	25.9816	+0.083%	559	+6.229%
2025-10-31	25.9600	25.9600	25.9600	25.9600	+0.019%	236	+6.317%
2025-10-30	25.9551	25.9551	25.9551	25.9551	-0.206%	0	+6.337%
2025-10-29	26.0088	26.0088	26.0088	26.0088	-0.005%	7	+6.118%
2025-10-28	25.9900	26.0100	25.9600	26.0100	-0.131%	834	+6.113%
2025-10-27	25.9800	26.0600	25.9800	26.0440	+0.208%	1,138	+5.975%
2025-10-24	25.9899	25.9899	25.9899	25.9899	+0.194%	2	+6.195%
2025-10-23	25.8900	25.9397	25.8900	25.9397	+0.083%	2,517	+6.401%
2025-10-22	25.9000	25.9300	25.9000	25.9182	-0.043%	632	+6.489%
2025-10-21	25.8900	25.9294	25.8900	25.9294	+0.113%	1,100	+6.443%
2025-10-20	25.9100	25.9300	25.9001	25.9001	+0.398%	5,214	+6.563%
2025-10-16	25.7975	25.7975	25.7975	25.7975	-0.236%	27	+6.987%
2025-10-15	25.8584	25.8584	25.8584	25.8584	+0.052%	253	+6.735%
2025-10-14	25.8300	25.8450	25.8200	25.8450	-0.017%	522	+6.790%
2025-10-13	25.8412	25.8495	25.8412	25.8495	+0.325%	116	+6.772%
2025-10-10	25.7828	25.7828	25.7657	25.7657	-0.469%	827	+7.119%
2025-10-09	25.8872	25.8872	25.8872	25.8872	-0.011%	71	+6.616%
2025-10-08	25.8500	25.8900	25.8500	25.8900	+0.077%	251	+6.605%
2025-10-07	25.8600	25.8750	25.8600	25.8700	-0.039%	1,016	+6.687%
2025-10-06	25.8800	25.8800	25.8800	25.8800	+0.039%	0	+6.646%
2025-10-03	25.8700	25.8700	25.8700	25.8700	+0.077%	0	+6.687%
2025-10-02	25.8100	25.8500	25.8100	25.8500	0.000%	165	+6.770%
2025-10-01	25.8000	25.8500	25.8000	25.8500	+0.070%	142	+6.770%
2025-09-30	25.8320	25.8320	25.8320	25.8320	+0.094%	46	+6.844%
2025-09-29	25.7700	25.8077	25.7700	25.8077	+0.068%	1,062	+6.945%
2025-09-26	25.7901	25.7901	25.7901	25.7901	+0.148%	68	+7.018%
2025-09-25	25.7519	25.7519	25.7519	25.7519	-0.090%	45	+7.177%
2025-09-24	25.7750	25.7750	25.7750	25.7750	-0.039%	43	+7.081%
2025-09-23	25.7850	25.7850	25.7850	25.7850	-0.056%	0	+7.039%
2025-09-22	25.7995	25.7995	25.7995	25.7995	+0.076%	129	+6.979%
2025-09-19	25.8100	25.8200	25.7800	25.7800	+0.090%	2,006	+7.060%
2025-09-18	25.7568	25.7568	25.7568	25.7568	+0.047%	2	+7.156%
2025-09-17	25.7450	25.7450	25.7446	25.7446	+0.002%	143	+7.207%
2025-09-16	25.7350	25.7440	25.7350	25.7440	+0.080%	151	+7.209%
2025-09-15	25.7300	25.7300	25.7235	25.7235	-0.026%	4,239	+7.295%
2025-09-12	25.7000	25.7301	25.7000	25.7301	+0.000%	1,928	+7.267%
2025-09-11	25.7300	25.7300	25.7300	25.7300	+0.078%	71	+7.268%
2025-09-10	25.6900	25.7100	25.6900	25.7100	+0.079%	201	+7.351%
2025-09-09	25.7100	25.7100	25.6897	25.6897	+0.040%	39,516	+7.436%
2025-09-08	25.6400	25.7200	25.6300	25.6794	+0.060%	14,706	+7.479%
2025-09-05	25.7200	25.7200	25.6639	25.6639	+0.139%	106	+7.544%
2025-09-04	25.6300	25.6300	25.6284	25.6284	+0.013%	221	+7.693%
2025-09-03	25.6251	25.6251	25.6251	25.6251	+0.094%	66	+7.707%
2025-09-02	25.6068	25.6068	25.6010	25.6010	-0.093%	113	+7.808%
2025-08-29	25.6248	25.6248	25.6248	25.6248	-0.078%	92	+7.708%
2025-08-28	25.6449	25.6449	25.6449	25.6449	+0.044%	7	+7.624%
2025-08-27	25.6350	25.6350	25.6336	25.6336	+0.069%	108	+7.671%
2025-08-26	25.5700	25.6500	25.5700	25.6160	+0.044%	683	+7.745%
2025-08-25	25.5900	25.6048	25.5900	25.6048	-0.072%	146	+7.792%
2025-08-22	25.6700	25.6700	25.6233	25.6233	+0.331%	110	+7.714%
2025-08-21	25.5700	25.5800	25.5387	25.5387	-0.078%	1,514	+8.071%
2025-08-20	25.5587	25.5587	25.5587	25.5587	-0.039%	1	+7.987%
2025-08-19	25.5500	25.5686	25.5500	25.5686	-0.066%	454	+7.945%
2025-08-18	25.6000	25.6000	25.5854	25.5854	+0.026%	1,503	+7.874%
2025-08-15	25.5788	25.5788	25.5788	25.5788	-0.030%	0	+7.902%
2025-08-14	25.5400	25.5864	25.5400	25.5864	+0.005%	765	+7.870%
2025-08-13	25.5851	25.5851	25.5851	25.5851	+0.079%	0	+7.875%
2025-08-12	25.5649	25.5649	25.5649	25.5649	+0.247%	45	+7.961%
2025-08-11	25.5018	25.5018	25.5018	25.5018	-0.051%	38	+8.228%
2025-08-08	25.5600	25.5600	25.5149	25.5149	+0.221%	186	+8.172%
2025-08-07	25.4587	25.4587	25.4587	25.4587	-0.048%	0	+8.411%
2025-08-06	25.4700	25.4708	25.4700	25.4708	+0.173%	101	+8.359%
2025-08-05	25.3900	25.4268	25.3900	25.4268	-0.097%	618	+8.547%
2025-08-04	25.4690	25.4690	25.4500	25.4516	+0.379%	2,072	+8.441%
2025-08-01	25.4100	25.4100	25.3200	25.3556	-0.308%	222	+8.852%
2025-07-31	25.4339	25.4339	25.4339	25.4339	-0.068%	206	+8.517%
2025-07-30	25.4512	25.4512	25.4512	25.4512	-0.015%	0	+8.443%
2025-07-29	25.4551	25.4551	25.4551	25.4551	-0.078%	304	+8.426%
2025-07-28	25.4750	25.4750	25.4750	25.4750	+0.039%	2	+8.342%
2025-07-25	25.4200	25.5000	25.4200	25.4651	+0.099%	540	+8.384%
2025-07-24	25.4800	25.4800	25.4400	25.4400	+0.055%	155	+8.491%
2025-07-23	25.4316	25.4316	25.4261	25.4261	+0.167%	100	+8.550%
2025-07-22	25.3700	25.3838	25.3700	25.3838	+0.026%	176	+8.731%
2025-07-21	25.3771	25.3771	25.3771	25.3771	+0.058%	5	+8.759%
2025-07-18	25.3900	25.3900	25.3625	25.3625	+0.207%	101	+8.822%
2025-07-17	25.3400	25.3400	25.3100	25.3100	-0.045%	878	+9.048%
2025-07-16	25.3100	25.3600	25.3100	25.3214	+0.057%	1,119	+8.999%
2025-07-15	25.3000	25.3700	25.2650	25.3069	-0.249%	2,907	+9.061%
2025-07-14	25.3500	25.3700	25.3500	25.3700	+0.223%	2,905	+8.790%
2025-07-11	25.2600	25.3600	25.2600	25.3135	-0.051%	1,128	+9.033%
2025-07-10	25.3600	25.3600	25.3265	25.3265	+0.070%	180	+8.977%
2025-07-09	25.3400	25.3500	25.3050	25.3087	+0.034%	1,059	+9.053%
2025-07-08	25.3200	25.3200	25.3002	25.3002	-0.088%	200	+9.090%
2025-07-07	25.2850	25.3226	25.2850	25.3226	+0.050%	4,942	+8.994%
2025-07-03	25.3600	25.3600	25.3100	25.3100	+0.175%	200	+9.048%
2025-07-02	25.2900	25.2900	25.2659	25.2659	+0.110%	330	+9.238%
2025-07-01	25.2700	25.2800	25.2381	25.2381	+0.042%	3,021	+9.358%
2025-06-30	25.2150	25.2276	25.2150	25.2276	+0.187%	576	+9.404%
2025-06-27	25.2200	25.2200	25.1805	25.1805	+0.023%	1,839	+9.609%
2025-06-26	25.2200	25.2500	25.1748	25.1748	+0.198%	12,895	+9.633%
2025-06-25	25.1000	25.1250	25.0900	25.1250	-0.098%	1,144	+9.851%
2025-06-24	25.1200	25.1500	25.1200	25.1496	+0.598%	80,147	+9.743%
2025-06-23	24.9200	25.0000	24.9200	25.0000	+0.217%	651	+10.400%
2025-06-20	24.9200	24.9458	24.9100	24.9458	-0.022%	512	+10.640%
2025-06-18	24.9500	24.9512	24.9500	24.9512	+0.049%	193	+10.616%
2025-06-17	24.9400	24.9900	24.9300	24.9390	-0.403%	1,366	+10.670%
2025-06-16	25.0200	25.0400	25.0200	25.0400	+0.497%	271	+10.224%
2025-06-13	24.9161	24.9161	24.9161	24.9161	-0.137%	61	+10.772%
2025-06-12	24.9504	24.9504	24.9504	24.9504	-0.098%	0	+10.619%
2025-06-11	24.9800	24.9800	24.9750	24.9750	-0.059%	100	+10.511%
2025-06-10	25.0200	25.0400	24.9600	24.9898	+0.098%	1,316	+10.445%
2025-06-09	24.9500	24.9700	24.9500	24.9654	+0.060%	202	+10.553%
2025-06-06	24.9000	24.9504	24.8900	24.9504	+0.308%	1,459	+10.619%
2025-06-05	24.9000	24.9000	24.8739	24.8739	-0.145%	219	+10.960%
2025-06-04	24.9200	24.9200	24.9099	24.9099	+0.011%	100	+10.799%
2025-06-03	24.9400	24.9400	24.8900	24.9072	+0.182%	682	+10.811%
2025-06-02	24.8900	24.9000	24.8619	24.8619	-0.164%	424	+11.013%
2025-05-30	24.8100	24.9100	24.7500	24.9027	+0.345%	2,647	+10.831%
2025-05-29	24.8200	24.8800	24.8170	24.8170	+0.095%	3,046	+11.214%
2025-05-28	24.8900	24.8900	24.7935	24.7935	-0.112%	900	+11.319%
2025-05-27	24.8300	24.8300	24.7301	24.8213	+0.601%	422	+11.195%
2025-05-23	24.6900	24.7500	24.6100	24.6731	-0.443%	300	+11.863%
2025-05-22	24.7800	24.8500	24.7800	24.7829	+0.253%	10,519	+11.367%
2025-05-21	24.8300	24.8300	24.7204	24.7204	-0.420%	161	+11.649%
2025-05-20	24.7700	24.8900	24.7600	24.8247	-0.065%	1,448	+11.180%
2025-05-19	24.7500	24.8700	24.7500	24.8408	+0.004%	5,900	+11.108%
2025-05-16	24.7600	24.8700	24.7600	24.8399	+0.130%	2,229	+11.112%
2025-05-15	24.7984	24.8076	24.7600	24.8076	+0.105%	644	+11.256%
2025-05-14	24.7816	24.7816	24.7816	24.7816	-0.053%	346	+11.373%
2025-05-13	24.7950	24.7950	24.7600	24.7947	+0.232%	870	+11.314%
2025-05-12	24.9000	24.9000	24.6700	24.7374	+0.742%	1,767	+11.572%
2025-05-09	24.5765	24.5765	24.5553	24.5553	-1.877%	100	+12.399%
2025-05-08	24.5600	25.0250	24.5600	25.0250	+2.145%	792	+10.290%
2025-05-07	24.4800	24.4994	24.4800	24.4994	+0.233%	1,075	+12.656%
2025-05-06	24.5000	24.5000	24.4200	24.4424	-0.344%	660	+12.919%
2025-05-05	24.5600	24.6100	24.4600	24.5267	+0.109%	10,076	+12.530%
2025-05-02	24.6100	24.6100	24.4900	24.5000	+0.521%	7,444	+12.653%
2025-05-01	24.3800	24.3801	24.3600	24.3729	+0.135%	618	+13.241%
2025-04-30	24.1000	24.3400	24.1000	24.3400	+0.111%	2,798	+13.394%
2025-04-29	24.3400	24.3400	24.3130	24.3130	+0.142%	177	+13.520%
2025-04-28	24.2800	24.2800	24.1200	24.2786	+0.308%	3,672	+13.680%
2025-04-25	24.2040	24.2040	24.2040	24.2040	+0.003%	91	+14.031%
2025-04-24	24.1300	24.2033	24.1300	24.2033	+0.959%	810	+14.034%
2025-04-23	23.9733	24.2000	23.9733	23.9733	+0.491%	21,020	+15.128%
2025-04-22	23.9400	23.9400	23.8561	23.8561	+0.975%	107	+15.694%
2025-04-21	23.3050	23.6257	23.3050	23.6257	-2.978%	200	+16.822%
2025-04-17	24.3350	24.3700	24.3350	24.3508	+2.336%	269	+13.343%
2025-04-16	23.8100	23.9200	23.6400	23.7950	-1.059%	1,143	+15.991%
2025-04-15	24.0497	24.0497	24.0497	24.0497	+0.020%	0	+14.762%
2025-04-14	24.9000	24.9000	23.9900	24.0450	+0.062%	1,764	+14.785%
2025-04-11	23.7700	24.0500	23.7700	24.0300	+1.160%	5,283	+14.856%
2025-04-10	23.4970	23.8500	23.4970	23.7544	-1.344%	350	+16.189%
2025-04-09	24.4799	24.4799	24.0779	24.0779	+3.629%	125	+14.628%
2025-04-08	23.6600	23.6600	23.2200	23.2348	-0.339%	3,095	+18.787%
2025-04-07	24.2700	24.2700	23.3138	23.3138	-0.326%	296	+18.385%

.dark-mode .tmKC0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmKC0Q{ color: #333333; background-color: white; border: 2px solid #333333; }DHSBDay Hagan Smart Buffer ETFstock NYSE ETF

DHSB
Day Hagan Smart Buffer ETF
stock NYSE ETF