Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
24.37
+0.58 (2.42%)
Apr 17, 2025, 11:45 AM EDT - Market open
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.14 | 24.20 | 23.97 | 23.97 | 23.97 | 0.49% | 21,020 |
| Apr 22, 2025 | 23.94 | 23.94 | 23.86 | 23.86 | 23.86 | 0.97% | 107 |
| Apr 21, 2025 | 23.31 | 23.63 | 23.31 | 23.63 | 23.63 | -2.98% | 200 |
| Apr 17, 2025 | 24.34 | 24.37 | 24.34 | 24.35 | 24.35 | 2.34% | 269 |
| Apr 16, 2025 | 23.81 | 23.92 | 23.64 | 23.80 | 23.80 | -1.06% | 1,143 |
| Apr 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.02% | - |
| Apr 14, 2025 | 24.90 | 24.90 | 23.99 | 24.05 | 24.05 | 0.06% | 1,764 |
| Apr 11, 2025 | 23.77 | 24.05 | 23.77 | 24.03 | 24.03 | 1.16% | 5,283 |
| Apr 10, 2025 | 23.50 | 23.85 | 23.50 | 23.75 | 23.75 | -1.35% | 350 |
| Apr 9, 2025 | 24.48 | 24.48 | 24.08 | 24.08 | 24.08 | 3.63% | 125 |
| Apr 8, 2025 | 23.66 | 23.66 | 23.22 | 23.24 | 23.24 | -0.34% | 3,095 |
| Apr 7, 2025 | 24.27 | 24.27 | 23.31 | 23.31 | 23.31 | -0.32% | 296 |
| Apr 4, 2025 | 23.29 | 23.65 | 23.25 | 23.39 | 23.39 | -2.23% | 7,483 |
| Apr 3, 2025 | 23.77 | 24.09 | 23.74 | 23.92 | 23.92 | -2.50% | 24,212 |
| Apr 2, 2025 | 24.36 | 24.54 | 24.36 | 24.54 | 24.54 | 0.41% | 6,422 |
| Apr 1, 2025 | 24.36 | 24.47 | 24.36 | 24.44 | 24.44 | 0.13% | 4,457 |
| Mar 31, 2025 | 24.31 | 24.44 | 24.31 | 24.41 | 24.41 | 0.25% | 809 |
| Mar 28, 2025 | 24.54 | 24.54 | 24.34 | 24.34 | 24.34 | -1.00% | 753 |
| Mar 27, 2025 | 24.63 | 24.63 | 24.58 | 24.59 | 24.59 | -0.01% | 8,236 |
| Mar 26, 2025 | 24.73 | 24.73 | 24.59 | 24.59 | 24.59 | -0.41% | 372 |
| Mar 25, 2025 | 24.72 | 24.77 | 24.66 | 24.69 | 24.69 | 0.02% | 918 |
| Mar 24, 2025 | 24.60 | 24.73 | 24.60 | 24.69 | 24.69 | 0.78% | 41,606 |
| Mar 21, 2025 | 24.34 | 24.50 | 24.34 | 24.50 | 24.50 | 0.06% | 1,000 |
| Mar 20, 2025 | 24.61 | 24.61 | 24.41 | 24.48 | 24.48 | -0.32% | 3,815 |
| Mar 19, 2025 | 24.53 | 24.62 | 24.53 | 24.56 | 24.56 | 0.85% | 3,639 |
| Mar 18, 2025 | 24.43 | 24.43 | 24.28 | 24.36 | 24.36 | -0.79% | 10,618 |
| Mar 17, 2025 | 24.50 | 24.63 | 24.50 | 24.55 | 24.55 | 0.32% | 8,428 |
| Mar 14, 2025 | 24.38 | 24.47 | 24.38 | 24.47 | 24.47 | 0.92% | 1,894 |
| Mar 13, 2025 | 24.38 | 24.38 | 24.18 | 24.25 | 24.25 | -0.73% | 10,297 |
| Mar 12, 2025 | 24.46 | 24.49 | 24.40 | 24.43 | 24.43 | -0.13% | 18,570 |
| Mar 11, 2025 | 24.29 | 24.48 | 24.24 | 24.46 | 24.46 | -0.12% | 8,494 |
| Mar 10, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | -0.68% | 522 |
| Mar 7, 2025 | 24.53 | 24.66 | 24.53 | 24.66 | 24.66 | - | 310 |
| Mar 6, 2025 | 24.39 | 24.69 | 24.39 | 24.66 | 24.66 | -0.45% | 1,438 |
| Mar 5, 2025 | 24.69 | 24.77 | 24.69 | 24.77 | 24.77 | 0.26% | 243 |
| Mar 4, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.70 | -0.04% | 741 |
| Mar 3, 2025 | 24.90 | 24.90 | 24.71 | 24.71 | 24.71 | -0.60% | 5,004 |
| Feb 28, 2025 | 24.66 | 24.86 | 24.66 | 24.86 | 24.86 | 0.47% | 1,682 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.70 | 24.74 | 24.74 | -0.63% | 319,044 |
| Feb 26, 2025 | 24.97 | 25.07 | 24.89 | 24.90 | 24.90 | 0.16% | 19,890 |
| Feb 25, 2025 | 24.83 | 24.93 | 24.72 | 24.86 | 24.86 | 0.17% | 821,116 |
| Feb 24, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | -0.32% | 1,025 |
| Feb 21, 2025 | 25.03 | 25.07 | 24.90 | 24.90 | 24.90 | -0.65% | 135,818 |
| Feb 20, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | -0.39% | 950 |
| Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | 0.33% | 229 |
| Feb 18, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | 0.10% | 906 |