Skip to main content
logo
Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
27.17
+0.12 (0.45%)
Jun 30, 2026, 4:00 PM EDT - Market closed

DHSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202627.1327.1827.1327.1727.170.45%2,511
Jun 29, 202626.9227.0526.9227.0527.050.54%237
Jun 26, 202626.8526.9026.8526.9026.900.70%259
Jun 25, 202626.8226.8226.6926.7226.72-0.77%690
Jun 24, 202626.8827.0926.8826.9326.920.11%412
Jun 23, 202626.8226.8926.8226.8926.89-0.32%3,901
Jun 22, 202627.1327.1426.9826.9826.98-0.31%4,953
Jun 18, 202627.0727.0727.0727.0727.070.11%762
Jun 17, 202627.1727.1727.0427.0427.04-0.17%374
Jun 16, 202627.1727.1727.0827.0827.08-0.29%4,186
Jun 15, 202627.1427.1727.1327.1627.160.71%17,099
Jun 12, 202626.9526.9726.9526.9726.97-0.17%7,751
Jun 11, 202626.8227.0426.8227.0227.021.52%2,930
Jun 10, 202626.6226.6226.6026.6126.61-0.97%220
Jun 9, 202626.8826.8826.7526.8726.87-0.23%7,250
Jun 8, 202626.9727.2526.9426.9426.94-0.01%2,095
Jun 5, 202627.1327.1426.9426.9426.94-0.74%30,021
Jun 4, 202627.0427.1427.0427.1427.140.44%1,848
Jun 3, 202627.0627.0626.9727.0227.02-0.01%4,006
Jun 2, 202627.0227.0927.0227.0327.03-0.36%2,850
Jun 1, 202627.0427.1527.0427.1227.120.29%518
May 29, 202627.0227.0427.0227.0427.04-0.01%614
May 28, 202627.1627.1726.8327.0527.050.70%25,145
May 27, 202627.0027.0226.4426.8626.86-0.41%114,003
May 26, 202626.9827.1126.9626.9726.970.40%14,061
May 22, 202627.0327.0326.3626.8626.86-0.25%26,651
May 21, 202626.8727.0626.8726.9326.932.61%3,993
May 20, 202626.8426.9626.2226.2426.24-2.12%13,785
May 19, 202626.9127.5026.1826.8126.81-0.27%165,927
May 18, 202626.8926.8926.8126.8826.88-0.05%252
May 15, 202626.9626.9626.8926.8926.89-0.16%988
May 14, 202626.9726.9726.9426.9426.930.09%622
May 13, 202626.9126.9126.9126.9126.910.20%9
May 12, 202626.8626.8626.8626.8626.86-0.07%38
May 11, 202626.8826.8826.8826.8826.880.02%48
May 8, 202626.8726.9226.8026.8726.870.20%1,226
May 7, 202626.7826.8226.7826.8226.82-0.15%1,113
May 6, 202626.7926.8626.7926.8626.850.34%2,915
May 5, 202626.7726.7726.7726.7726.770.30%48
May 4, 202626.7526.7526.6726.6926.69-0.22%2,649
May 1, 202626.7526.8126.7526.7526.74-0.15%1,233
Apr 30, 202626.7126.7826.7126.7826.780.68%372
Apr 29, 202626.6126.6126.6026.6026.600.05%1,891
Apr 28, 202626.5926.5926.5926.5926.59-0.15%120
Apr 27, 202626.6826.6826.5226.6326.630.17%2,767
Apr 24, 202626.5826.5826.5826.5826.580.16%99
Apr 23, 202626.5426.5426.5426.5426.54-0.16%513
Apr 22, 202626.6226.6226.5826.5826.580.34%1,882
Apr 21, 202626.4926.5026.4726.4926.490.01%1,618
Apr 20, 202626.4526.4926.4426.4926.49-0.13%2,301