Roundhill HALO ETF (LOHA)
BATS: LOHA · Real-Time Price · USD
25.08
-0.01 (-0.04%)
Oct 9, 2026, 4:00 PM EDT - Market closed
LOHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.15 | 25.20 | 25.00 | 25.08 | 25.08 | -0.05% | 99,862 |
| Oct 8, 2026 | 24.81 | 25.10 | 24.81 | 25.09 | 25.09 | 1.18% | 6,346 |
| Oct 7, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -1.70% | 61,359 |
| Oct 6, 2026 | 25.11 | 25.32 | 25.11 | 25.23 | 25.23 | 0.60% | 15,637 |
| Oct 5, 2026 | 24.87 | 25.18 | 24.76 | 25.08 | 25.08 | 0.20% | 15,474 |
| Oct 2, 2026 | 24.95 | 25.03 | 24.92 | 25.03 | 25.03 | 0.93% | 4,297 |
| Oct 1, 2026 | 24.63 | 24.80 | 24.44 | 24.80 | 24.80 | 0.69% | 28,020 |
| Sep 30, 2026 | 24.99 | 24.99 | 24.63 | 24.63 | 24.63 | -0.91% | 19,625 |
| Sep 29, 2026 | 24.87 | 24.90 | 24.78 | 24.86 | 24.86 | -0.29% | 11,871 |
| Sep 28, 2026 | 24.91 | 25.05 | 24.84 | 24.93 | 24.93 | -0.52% | 25,820 |
| Sep 25, 2026 | 24.97 | 25.10 | 24.91 | 25.06 | 25.06 | 0.32% | 15,148 |
| Sep 24, 2026 | 25.24 | 25.24 | 24.98 | 24.98 | 24.98 | -0.72% | 11,210 |
| Sep 23, 2026 | 25.25 | 25.30 | 25.15 | 25.16 | 25.16 | -0.71% | 12,013 |
| Sep 22, 2026 | 25.18 | 25.45 | 25.18 | 25.34 | 25.34 | 0.76% | 11,204 |
| Sep 21, 2026 | 25.23 | 25.27 | 25.12 | 25.15 | 25.15 | -0.36% | 22,538 |
| Sep 18, 2026 | 25.29 | 25.31 | 25.21 | 25.24 | 25.24 | -0.71% | 15,815 |
| Sep 17, 2026 | 25.60 | 25.69 | 25.39 | 25.42 | 25.42 | 0.39% | 12,009 |
| Sep 16, 2026 | 25.66 | 25.67 | 25.22 | 25.32 | 25.32 | -1.22% | 38,850 |
| Sep 15, 2026 | 25.70 | 25.71 | 25.57 | 25.63 | 25.63 | -0.26% | 9,321 |
| Sep 14, 2026 | 25.78 | 25.80 | 25.68 | 25.70 | 25.70 | -0.31% | 15,768 |
| Sep 11, 2026 | 25.95 | 25.95 | 25.75 | 25.78 | 25.78 | 0.39% | 14,330 |
| Sep 10, 2026 | 25.82 | 25.82 | 25.66 | 25.68 | 25.68 | -0.93% | 30,996 |
| Sep 9, 2026 | 26.15 | 26.15 | 25.89 | 25.92 | 25.92 | -0.84% | 21,905 |
| Sep 8, 2026 | 26.41 | 26.46 | 26.14 | 26.14 | 26.14 | -1.02% | 15,243 |
| Sep 4, 2026 | 26.18 | 26.44 | 26.18 | 26.41 | 26.41 | 0.04% | 19,877 |
| Sep 3, 2026 | 26.37 | 26.44 | 26.27 | 26.40 | 26.40 | 0.11% | 9,996 |
| Sep 2, 2026 | 26.25 | 26.43 | 26.14 | 26.37 | 26.37 | 0.92% | 16,862 |
| Sep 1, 2026 | 26.37 | 26.37 | 26.12 | 26.13 | 26.13 | -0.98% | 16,389 |
| Aug 31, 2026 | 26.56 | 26.56 | 26.35 | 26.39 | 26.39 | -0.60% | 12,779 |
| Aug 28, 2026 | 26.67 | 26.79 | 26.46 | 26.55 | 26.55 | -0.45% | 17,232 |
| Aug 27, 2026 | 26.70 | 26.75 | 26.58 | 26.67 | 26.67 | -0.71% | 18,678 |
| Aug 26, 2026 | 26.94 | 27.09 | 26.85 | 26.86 | 26.86 | -0.41% | 18,949 |
| Aug 25, 2026 | 27.18 | 27.18 | 26.90 | 26.97 | 26.97 | -0.45% | 22,957 |
| Aug 24, 2026 | 27.15 | 27.25 | 27.00 | 27.09 | 27.09 | -0.18% | 21,998 |
| Aug 21, 2026 | 27.03 | 27.15 | 27.03 | 27.14 | 27.14 | 1.10% | 28,919 |
| 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 |