Roundhill HALO ETF (LOHA)
BATS: LOHA · Real-Time Price · USD
26.02
+0.07 (0.25%)
At close: Jul 31, 2026, 4:00 PM EDT
25.80
-0.22 (-0.83%)
After-hours: Jul 31, 2026, 8:00 PM EDT
LOHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.04 | 26.08 | 25.83 | 26.02 | 26.02 | 0.25% | 5,374 |
| Jul 30, 2026 | 26.14 | 26.16 | 25.72 | 25.95 | 25.95 | -0.80% | 99,991 |
| Jul 29, 2026 | 26.38 | 26.44 | 26.02 | 26.16 | 26.16 | -0.83% | 32,423 |
| 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 |
| Jun 10, 2026 | 25.27 | 25.27 | 24.89 | 24.89 | 24.89 | -1.31% | 81,374 |
| Jun 9, 2026 | 25.17 | 25.33 | 24.89 | 25.22 | 25.22 | 1.20% | 165,420 |
| Jun 8, 2026 | 24.93 | 25.05 | 24.85 | 24.92 | 24.92 | -0.03% | 17,359 |
| Jun 5, 2026 | 25.11 | 25.13 | 24.85 | 24.93 | 24.93 | -0.59% | 30,580 |
| Jun 4, 2026 | 25.14 | 25.29 | 25.02 | 25.08 | 25.08 | -0.04% | 22,306 |
| Jun 3, 2026 | 25.00 | 25.18 | 25.00 | 25.09 | 25.09 | 0.24% | 17,831 |
| Jun 2, 2026 | 25.05 | 25.09 | 24.92 | 25.03 | 25.03 | 0.40% | 61,228 |
| Jun 1, 2026 | 24.95 | 25.00 | 24.65 | 24.93 | 24.93 | -0.48% | 38,611 |
| May 29, 2026 | 25.30 | 25.30 | 25.00 | 25.05 | 25.05 | -0.69% | 32,691 |
| May 28, 2026 | 25.33 | 25.33 | 25.00 | 25.23 | 25.22 | -0.10% | 42,119 |
| May 27, 2026 | 25.29 | 25.44 | 25.22 | 25.25 | 25.25 | 0.68% | 83,465 |
| May 26, 2026 | 24.99 | 25.15 | 24.94 | 25.08 | 25.08 | 0.36% | 49,900 |
| May 22, 2026 | 25.06 | 25.06 | 24.78 | 24.99 | 24.99 | 0.44% | 52,780 |
| May 21, 2026 | 24.87 | 24.95 | 24.55 | 24.88 | 24.88 | 0.32% | 547,523 |
| May 20, 2026 | 24.51 | 24.83 | 24.43 | 24.80 | 24.80 | 1.14% | 45,425 |