Day Hagan Smart Buffer ETF (DHSB)
NYSEARCA: DHSB · Real-Time Price · USD
26.71
+0.10 (0.39%)
Apr 30, 2026, 9:36 AM EDT - Market open
DHSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | 0.05% | 1,891 |
| Apr 28, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.15% | 120 |
| Apr 27, 2026 | 26.68 | 26.68 | 26.52 | 26.63 | 26.63 | 0.17% | 2,767 |
| Apr 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.16% | 99 |
| Apr 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.16% | 513 |
| Apr 22, 2026 | 26.62 | 26.62 | 26.58 | 26.58 | 26.58 | 0.34% | 1,882 |
| Apr 21, 2026 | 26.49 | 26.50 | 26.47 | 26.49 | 26.49 | 0.01% | 1,618 |
| Apr 20, 2026 | 26.45 | 26.49 | 26.44 | 26.49 | 26.49 | -0.13% | 2,301 |
| Apr 17, 2026 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.41% | 2,746 |
| Apr 16, 2026 | 26.48 | 26.48 | 26.42 | 26.42 | 26.42 | 0.13% | 841 |
| Apr 15, 2026 | 26.37 | 26.38 | 26.31 | 26.38 | 26.38 | 0.32% | 457 |
| Apr 14, 2026 | 26.21 | 26.32 | 26.21 | 26.30 | 26.30 | 0.38% | 1,053 |
| Apr 13, 2026 | 26.08 | 26.20 | 26.08 | 26.20 | 26.20 | 0.39% | 3,402 |
| Apr 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.13% | 4 |
| Apr 9, 2026 | 26.20 | 26.20 | 26.13 | 26.13 | 26.13 | 0.62% | 376 |
| Apr 8, 2026 | 26.22 | 26.22 | 25.95 | 25.97 | 25.97 | 0.85% | 4,093 |
| Apr 7, 2026 | 25.79 | 25.79 | 25.69 | 25.75 | 25.75 | 0.11% | 4,835 |
| Apr 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | 169 |
| Apr 2, 2026 | 25.73 | 25.73 | 25.66 | 25.72 | 25.72 | -0.06% | 693 |
| Apr 1, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.27% | 58 |
| Mar 31, 2026 | 25.59 | 25.67 | 25.58 | 25.67 | 25.67 | 1.42% | 1,347 |
| Mar 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.06% | 119 |
| Mar 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.96% | 3 |
| Mar 26, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | -0.71% | 503 |
| Mar 25, 2026 | 25.69 | 25.73 | 25.69 | 25.72 | 25.72 | 0.16% | 2,237 |
| Mar 24, 2026 | 25.68 | 25.71 | 25.68 | 25.68 | 25.68 | 0.09% | 1,780 |
| Mar 23, 2026 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 0.14% | 542 |
| Mar 20, 2026 | 25.55 | 25.65 | 25.54 | 25.62 | 25.62 | -0.38% | 3,449 |
| Mar 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.06% | 31 |
| Mar 18, 2026 | 25.85 | 25.85 | 25.74 | 25.74 | 25.74 | -0.57% | 979 |
| Mar 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.06% | 56 |
| Mar 16, 2026 | 25.92 | 25.92 | 25.87 | 25.87 | 25.87 | 0.54% | 38,589 |
| Mar 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.31% | 150 |
| Mar 12, 2026 | 25.79 | 25.81 | 25.79 | 25.81 | 25.81 | -0.53% | 180 |
| 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 |