Skip to main content
logo
Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
25.95
-0.17 (-0.63%)
At close: Feb 12, 2026, 4:00 PM EST
25.95
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST

DHSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202625.9625.9625.9625.9625.95-0.63%10
Feb 11, 202626.1526.1526.1226.1226.12-0.01%4,405
Feb 10, 202626.1226.1226.1226.1226.12-0.11%6
Feb 9, 202626.1526.1526.1526.1526.150.10%6
Feb 6, 202626.0726.1326.0726.1326.120.96%107
Feb 5, 202625.8925.8925.8825.8825.88-0.22%1,602
Feb 4, 202625.9125.9425.9125.9325.93-0.37%478
Feb 3, 202626.1426.1426.0326.0326.03-0.26%774
Feb 2, 202626.0526.1426.0526.1026.100.32%728
Jan 30, 202626.0226.0226.0226.0226.01-0.02%24
Jan 29, 202625.9726.0225.9726.0226.02-0.39%1,285
Jan 28, 202626.1226.1226.1226.1226.12-0.06%533
Jan 27, 202626.1426.1426.1426.1426.140.06%65
Jan 26, 202626.1126.1226.1126.1226.120.23%940
Jan 23, 202626.0526.0626.0526.0626.060.10%480
Jan 22, 202626.0726.0726.0226.0426.040.27%5,032
Jan 21, 202625.9025.9925.8725.9725.970.40%3,377
Jan 20, 202625.8625.8625.8625.8625.86-1.01%125
Jan 16, 202626.0926.1326.0926.1326.130.23%58,485
Jan 15, 202626.0726.0726.0726.0726.060.25%-
Jan 14, 202626.0526.0525.9626.0026.00-0.34%2,043
Jan 13, 202626.0926.0926.0926.0926.09-0.17%11
Jan 12, 202626.1226.1726.1226.1426.130.19%5,522
Jan 9, 202626.0926.0926.0926.0926.090.14%86
Jan 8, 202626.0226.0526.0226.0526.050.09%5,823
Jan 7, 202626.0526.0526.0326.0326.03-0.14%1,048
Jan 6, 202626.0626.0626.0626.0626.060.17%197
Jan 5, 202626.0026.0525.9726.0226.020.22%2,293
Jan 2, 202626.0226.0325.9325.9625.960.12%716
Dec 31, 202526.0326.0325.9325.9325.93-0.24%215
Dec 30, 202526.0626.0625.9925.9925.99-411
Dec 29, 202525.9225.9925.9225.9925.99-1.16%740
Dec 26, 202525.9826.4925.9826.3025.970.21%22,976
Dec 24, 202526.2526.2526.2126.2425.92-0.25%4,839
Dec 23, 202526.3326.3526.3126.3125.980.22%1,098
Dec 22, 202526.1826.2926.1826.2525.930.16%1,597
Dec 19, 202526.1726.2126.1726.2125.880.65%2,855
Dec 18, 202526.1726.1826.0326.0425.720.03%4,669
Dec 17, 202526.0626.0626.0326.0325.71-0.15%108
Dec 16, 202526.1726.1726.0426.0725.75-0.83%3,169
Dec 15, 202526.1826.2926.1826.2825.960.50%1,388
Dec 12, 202526.2326.2326.1226.1525.83-0.11%2,535
Dec 11, 202526.1226.2426.1226.1825.86-9,278
Dec 10, 202526.1026.2026.0926.1925.860.21%1,732
Dec 9, 202526.0626.1326.0226.1325.810.28%2,019
Dec 8, 202526.1026.1026.0526.0625.73-0.12%2,260
Dec 5, 202526.1026.1026.0826.0925.760.08%1,506
Dec 4, 202526.0326.0726.0326.0725.740.07%1,164
Dec 3, 202526.0326.0626.0326.0525.73-0.21%1,200
Dec 2, 202526.1026.1026.1026.1025.780.44%10