Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
25.36
-0.08 (-0.31%)
At close: Aug 1, 2025, 4:00 PM
25.36
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.41 | 25.41 | 25.32 | 25.36 | 25.36 | -0.31% | 222 |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.07% | 206 |
| Jul 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.02% | - |
| Jul 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% | 304 |
| Jul 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% | 2 |
| Jul 25, 2025 | 25.42 | 25.50 | 25.42 | 25.47 | 25.47 | 0.10% | 540 |
| Jul 24, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 0.06% | 155 |
| Jul 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.17% | 100 |
| Jul 22, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.03% | 176 |
| Jul 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.06% | 5 |
| Jul 18, 2025 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | 0.21% | 101 |
| Jul 17, 2025 | 25.34 | 25.34 | 25.31 | 25.31 | 25.31 | -0.04% | 878 |
| Jul 16, 2025 | 25.31 | 25.36 | 25.31 | 25.32 | 25.32 | 0.06% | 1,119 |
| Jul 15, 2025 | 25.30 | 25.37 | 25.27 | 25.31 | 25.31 | -0.25% | 2,907 |
| Jul 14, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.22% | 2,905 |
| Jul 11, 2025 | 25.26 | 25.36 | 25.26 | 25.31 | 25.31 | -0.05% | 1,128 |
| Jul 10, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | 0.07% | 180 |
| Jul 9, 2025 | 25.34 | 25.35 | 25.31 | 25.31 | 25.31 | 0.04% | 1,059 |
| Jul 8, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.09% | 200 |
| Jul 7, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.05% | 4,942 |
| Jul 3, 2025 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | 0.17% | 200 |
| Jul 2, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | 0.11% | 330 |
| Jul 1, 2025 | 25.27 | 25.28 | 25.24 | 25.24 | 25.24 | 0.04% | 3,021 |
| Jun 30, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.19% | 576 |
| Jun 27, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.18 | 0.02% | 1,839 |
| Jun 26, 2025 | 25.22 | 25.25 | 25.18 | 25.18 | 25.18 | 0.20% | 12,895 |
| Jun 25, 2025 | 25.10 | 25.13 | 25.09 | 25.13 | 25.13 | -0.10% | 1,144 |
| Jun 24, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | 0.60% | 80,147 |
| Jun 23, 2025 | 24.92 | 25.00 | 24.92 | 25.00 | 25.00 | 0.22% | 651 |
| Jun 20, 2025 | 24.92 | 24.95 | 24.91 | 24.95 | 24.95 | -0.02% | 512 |
| Jun 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.05% | 193 |
| Jun 17, 2025 | 24.94 | 24.99 | 24.93 | 24.94 | 24.94 | -0.40% | 1,366 |
| Jun 16, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 0.50% | 271 |
| Jun 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.14% | 61 |
| Jun 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.10% | - |
| Jun 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.06% | 100 |
| Jun 10, 2025 | 25.02 | 25.04 | 24.96 | 24.99 | 24.99 | 0.10% | 1,316 |
| Jun 9, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 0.06% | 202 |
| Jun 6, 2025 | 24.90 | 24.95 | 24.89 | 24.95 | 24.95 | 0.31% | 1,459 |
| Jun 5, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | -0.14% | 219 |
| Jun 4, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.91 | 0.01% | 100 |
| Jun 3, 2025 | 24.94 | 24.94 | 24.89 | 24.91 | 24.91 | 0.18% | 682 |
| Jun 2, 2025 | 24.89 | 24.90 | 24.86 | 24.86 | 24.86 | -0.16% | 424 |
| May 30, 2025 | 24.81 | 24.91 | 24.75 | 24.90 | 24.90 | 0.35% | 2,647 |
| May 29, 2025 | 24.82 | 24.88 | 24.82 | 24.82 | 24.82 | 0.09% | 3,046 |
| May 28, 2025 | 24.89 | 24.89 | 24.79 | 24.79 | 24.79 | -0.11% | 900 |
| May 27, 2025 | 24.83 | 24.83 | 24.73 | 24.82 | 24.82 | 0.60% | 422 |
| May 23, 2025 | 24.69 | 24.75 | 24.61 | 24.67 | 24.67 | -0.44% | 300 |
| May 22, 2025 | 24.78 | 24.85 | 24.78 | 24.78 | 24.78 | 0.25% | 10,519 |
| May 21, 2025 | 24.83 | 24.83 | 24.72 | 24.72 | 24.72 | -0.42% | 161 |