Roundhill HALO ETF (LOHA)
BATS: LOHA · Real-Time Price · USD
27.14
+0.29 (1.08%)
Aug 21, 2026, 4:00 PM EDT - Market closed
LOHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.03 | 27.14 | 27.02 | 27.14 | 27.14 | 1.10% | 547 |
| Aug 20, 2026 | 26.71 | 27.02 | 26.71 | 26.85 | 26.85 | -0.39% | 17,829 |
| Aug 19, 2026 | 27.03 | 27.17 | 26.90 | 26.95 | 26.95 | 0.94% | 38,690 |
| Aug 18, 2026 | 27.08 | 27.08 | 26.70 | 26.70 | 26.70 | -1.04% | 20,609 |
| Aug 17, 2026 | 27.13 | 27.13 | 26.86 | 26.98 | 26.98 | -0.24% | 17,938 |
| Aug 14, 2026 | 26.95 | 27.08 | 26.95 | 27.05 | 27.05 | 0.43% | 10,204 |
| Aug 13, 2026 | 26.93 | 27.00 | 26.83 | 26.93 | 26.93 | 0.19% | 9,327 |
| Aug 12, 2026 | 26.95 | 26.95 | 26.71 | 26.88 | 26.88 | 0.15% | 32,182 |
| Aug 11, 2026 | 26.78 | 26.95 | 26.63 | 26.84 | 26.84 | 0.30% | 16,776 |
| Aug 10, 2026 | 26.75 | 26.84 | 26.67 | 26.76 | 26.76 | -0.07% | 18,220 |
| Aug 7, 2026 | 26.72 | 26.82 | 26.62 | 26.78 | 26.78 | 0.94% | 31,653 |
| Aug 6, 2026 | 26.74 | 26.75 | 26.53 | 26.53 | 26.53 | -0.64% | 25,287 |
| Aug 5, 2026 | 26.85 | 26.85 | 26.65 | 26.70 | 26.70 | -0.04% | 35,872 |
| Aug 4, 2026 | 26.27 | 26.71 | 26.22 | 26.71 | 26.71 | 1.67% | 37,135 |
| Aug 3, 2026 | 26.14 | 26.33 | 26.10 | 26.27 | 26.27 | 0.98% | 53,776 |
| Jul 31, 2026 | 26.04 | 26.12 | 25.79 | 26.02 | 26.02 | 0.25% | 64,502 |
| Jul 30, 2026 | 26.14 | 26.16 | 25.72 | 25.95 | 25.95 | -0.80% | 99,992 |
| Jul 29, 2026 | 26.38 | 26.44 | 26.02 | 26.16 | 26.16 | -0.83% | 32,424 |
| Jul 28, 2026 | 26.42 | 26.63 | 26.35 | 26.38 | 26.38 | 0.15% | 62,668 |
| Jul 27, 2026 | 26.31 | 26.39 | 26.18 | 26.34 | 26.34 | 0.57% | 48,058 |
| Jul 24, 2026 | 26.03 | 26.27 | 25.96 | 26.19 | 26.19 | 1.10% | 15,806 |
| Jul 23, 2026 | 25.84 | 26.00 | 25.82 | 25.91 | 25.90 | -0.52% | 45,850 |
| Jul 22, 2026 | 25.90 | 26.11 | 25.90 | 26.04 | 26.04 | 0.81% | 31,925 |
| Jul 21, 2026 | 25.75 | 25.85 | 25.63 | 25.83 | 25.83 | 0.49% | 41,601 |
| Jul 20, 2026 | 25.90 | 25.96 | 25.64 | 25.71 | 25.71 | -0.41% | 28,671 |
| Jul 17, 2026 | 26.02 | 26.25 | 25.80 | 25.81 | 25.81 | -1.11% | 51,037 |
| Jul 16, 2026 | 25.55 | 26.10 | 25.55 | 26.10 | 26.10 | 2.19% | 36,286 |
| Jul 15, 2026 | 25.65 | 25.70 | 25.50 | 25.54 | 25.54 | -0.23% | 33,053 |
| Jul 14, 2026 | 25.86 | 26.00 | 25.47 | 25.60 | 25.60 | -0.04% | 19,733 |
| Jul 13, 2026 | 25.72 | 25.89 | 25.58 | 25.61 | 25.61 | -0.12% | 26,460 |
| Jul 10, 2026 | 25.44 | 25.69 | 25.44 | 25.64 | 25.64 | 0.79% | 33,459 |
| Jul 9, 2026 | 25.45 | 25.51 | 25.36 | 25.44 | 25.44 | 0.20% | 41,249 |
| Jul 8, 2026 | 25.66 | 25.71 | 25.25 | 25.39 | 25.39 | -0.91% | 61,980 |
| Jul 7, 2026 | 25.76 | 25.80 | 25.54 | 25.62 | 25.62 | -0.42% | 133,341 |
| Jul 6, 2026 | 25.81 | 25.81 | 25.50 | 25.73 | 25.73 | -0.04% | 16,154 |
| Jul 2, 2026 | 25.66 | 25.85 | 25.48 | 25.74 | 25.74 | 1.02% | 18,089 |
| Jul 1, 2026 | 25.67 | 25.81 | 25.48 | 25.48 | 25.48 | -1.36% | 10,764 |
| Jun 30, 2026 | 25.70 | 25.85 | 25.62 | 25.83 | 25.83 | 0.39% | 36,460 |
| Jun 29, 2026 | 25.83 | 25.83 | 25.61 | 25.73 | 25.73 | -0.50% | 25,800 |
| Jun 26, 2026 | 25.74 | 25.92 | 25.73 | 25.86 | 25.86 | 0.12% | 21,313 |
| Jun 25, 2026 | 25.61 | 25.95 | 25.61 | 25.83 | 25.83 | 1.56% | 29,821 |
| Jun 24, 2026 | 25.18 | 25.49 | 25.18 | 25.43 | 25.43 | 1.09% | 33,975 |
| Jun 23, 2026 | 25.00 | 25.75 | 25.00 | 25.16 | 25.16 | -0.16% | 27,134 |
| Jun 22, 2026 | 25.13 | 25.40 | 25.13 | 25.20 | 25.20 | -0.79% | 38,264 |
| Jun 18, 2026 | 25.34 | 25.50 | 25.30 | 25.40 | 25.40 | 0.73% | 37,950 |
| Jun 17, 2026 | 25.73 | 25.84 | 25.15 | 25.22 | 25.22 | -2.27% | 45,156 |
| Jun 16, 2026 | 25.69 | 25.96 | 25.69 | 25.80 | 25.80 | 0.58% | 355,847 |
| Jun 15, 2026 | 25.76 | 26.00 | 25.65 | 25.65 | 25.65 | 0.14% | 58,384 |
| Jun 12, 2026 | 25.43 | 25.66 | 25.43 | 25.62 | 25.62 | 1.17% | 43,847 |
| Jun 11, 2026 | 24.89 | 25.39 | 24.89 | 25.32 | 25.32 | 1.73% | 41,126 |