Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
25.94
+0.01 (0.03%)
At close: Mar 11, 2026, 4:00 PM EDT
25.94
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.03% | 72 |
| Mar 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.17% | 22 |
| Mar 9, 2026 | 25.82 | 25.98 | 25.28 | 25.98 | 25.98 | 0.35% | 8,440 |
| Mar 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.50% | 37 |
| Mar 5, 2026 | 26.11 | 26.11 | 26.02 | 26.02 | 26.02 | -0.43% | 104 |
| Mar 4, 2026 | 26.13 | 26.14 | 26.13 | 26.13 | 26.13 | 0.28% | 1,510 |
| Mar 3, 2026 | 25.97 | 26.06 | 25.97 | 26.06 | 26.06 | -0.18% | 105 |
| Mar 2, 2026 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | 0.09% | 104 |
| Feb 27, 2026 | 26.06 | 26.08 | 26.02 | 26.08 | 26.08 | -0.19% | 2,161 |
| Feb 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.12% | 157 |
| Feb 25, 2026 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 0.27% | 180 |
| Feb 24, 2026 | 26.08 | 26.14 | 26.08 | 26.09 | 26.09 | 0.31% | 4,402 |
| Feb 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.43% | 14 |
| Feb 20, 2026 | 26.17 | 26.17 | 26.13 | 26.13 | 26.12 | 0.46% | 5,530 |
| Feb 19, 2026 | 25.98 | 26.07 | 25.98 | 26.01 | 26.01 | -0.17% | 7,556 |
| Feb 18, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | 0.27% | 824 |
| Feb 17, 2026 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | -0.05% | 597 |
| Feb 13, 2026 | 26.01 | 26.01 | 25.99 | 25.99 | 25.99 | 0.14% | 108 |
| Feb 12, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | -0.63% | 10 |
| Feb 11, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 26.12 | -0.01% | 4,405 |
| Feb 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.11% | 6 |
| Feb 9, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.10% | 6 |
| Feb 6, 2026 | 26.07 | 26.13 | 26.07 | 26.13 | 26.12 | 0.96% | 107 |
| Feb 5, 2026 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | -0.22% | 1,602 |
| Feb 4, 2026 | 25.91 | 25.94 | 25.91 | 25.93 | 25.93 | -0.37% | 478 |
| Feb 3, 2026 | 26.14 | 26.14 | 26.03 | 26.03 | 26.03 | -0.26% | 774 |
| Feb 2, 2026 | 26.05 | 26.14 | 26.05 | 26.10 | 26.10 | 0.32% | 728 |
| Jan 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.01 | -0.02% | 24 |
| Jan 29, 2026 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | -0.39% | 1,285 |
| Jan 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.06% | 533 |
| Jan 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.06% | 65 |
| Jan 26, 2026 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 0.23% | 940 |
| Jan 23, 2026 | 26.05 | 26.06 | 26.05 | 26.06 | 26.06 | 0.10% | 480 |
| Jan 22, 2026 | 26.07 | 26.07 | 26.02 | 26.04 | 26.04 | 0.27% | 5,032 |
| Jan 21, 2026 | 25.90 | 25.99 | 25.87 | 25.97 | 25.97 | 0.40% | 3,377 |
| Jan 20, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.01% | 125 |
| Jan 16, 2026 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | 0.23% | 58,485 |
| Jan 15, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.06 | 0.25% | - |
| Jan 14, 2026 | 26.05 | 26.05 | 25.96 | 26.00 | 26.00 | -0.34% | 2,043 |
| Jan 13, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.17% | 11 |
| Jan 12, 2026 | 26.12 | 26.17 | 26.12 | 26.14 | 26.13 | 0.19% | 5,522 |
| Jan 9, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.14% | 86 |
| Jan 8, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 0.09% | 5,823 |
| Jan 7, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.14% | 1,048 |
| Jan 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.17% | 197 |
| Jan 5, 2026 | 26.00 | 26.05 | 25.97 | 26.02 | 26.02 | 0.22% | 2,293 |
| Jan 2, 2026 | 26.02 | 26.03 | 25.93 | 25.96 | 25.96 | 0.12% | 716 |
| Dec 31, 2025 | 26.03 | 26.03 | 25.93 | 25.93 | 25.93 | -0.24% | 215 |
| Dec 30, 2025 | 26.06 | 26.06 | 25.99 | 25.99 | 25.99 | - | 411 |
| Dec 29, 2025 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | -1.16% | 740 |