Skip to main content
logo
F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
51.98
+0.05 (0.11%)
At close: Feb 6, 2026, 4:00 PM EST
51.98
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST

ZHOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202651.9551.9851.9351.9751.970.08%1,237
Feb 5, 202651.9151.9551.9151.9351.930.06%2,616
Feb 4, 202651.8951.9251.8951.9051.900.02%748
Feb 3, 202651.8851.8951.8651.8951.89-0.07%3,118
Feb 2, 202651.9252.0451.9251.9251.92-0.04%2,195
Jan 30, 202651.9351.9451.9351.9451.940.12%579
Jan 29, 202651.8751.8851.8751.8851.88-0.43%916
Jan 28, 202652.1152.1252.0852.1151.880.03%3,004
Jan 27, 202652.0852.0952.0752.0951.870.04%800
Jan 26, 202652.0752.0852.0552.0751.85-0.04%617
Jan 23, 202652.0852.0952.0652.0951.870.06%1,003
Jan 22, 202652.0552.0852.0552.0651.84-2,272
Jan 21, 202652.0652.0652.0652.0651.840.15%94
Jan 20, 202651.9951.9951.9851.9851.76-0.14%720
Jan 16, 202652.0652.0652.0652.0651.830.01%704
Jan 15, 202652.0752.0752.0452.0551.83-0.05%7,471
Jan 14, 202652.0852.0852.0352.0851.85-0.03%6,386
Jan 13, 202652.0752.0952.0752.0951.870.03%671
Jan 12, 202652.0952.0952.0552.0851.85-0.21%896
Jan 9, 202652.1452.1952.0852.1851.960.11%10,370
Jan 8, 202652.1452.1852.0052.1351.90-0.12%10,133
Jan 7, 202652.1952.2052.1952.1951.97-0.02%4,097
Jan 6, 202652.1952.2052.1752.2051.980.11%2,468
Jan 5, 202652.1552.1752.1452.1551.920.13%2,654
Jan 2, 202652.1252.1252.0652.0851.850.22%3,548
Dec 31, 202551.9851.9851.9651.9651.74-0.04%1,801
Dec 30, 202552.0052.0051.9851.9851.76-0.37%8,147
Dec 29, 202552.1752.2352.1652.1851.750.04%2,025
Dec 26, 202552.1652.1652.1652.1651.730.06%107
Dec 24, 202552.1352.1352.1352.1351.700.13%17
Dec 23, 202552.0652.0652.0652.0651.63-0.12%283
Dec 22, 202552.0752.1252.0752.1251.700.05%2,920
Dec 19, 202552.1052.1052.1052.1051.670.04%9
Dec 18, 202552.0852.0852.0852.0851.650.07%282
Dec 17, 202552.0252.0552.0252.0451.61-2,131
Dec 16, 202552.0452.0452.0452.0451.610.04%15
Dec 15, 202552.0252.0352.0252.0251.590.04%1,247
Dec 12, 202552.0052.0052.0052.0051.57-0.04%101
Dec 11, 202552.0252.0252.0252.0251.590.08%308
Dec 10, 202551.9152.0551.9151.9851.550.13%2,816
Dec 9, 202551.9051.9151.9051.9151.48-0.02%968
Dec 8, 202551.9251.9251.9251.9251.49-0.08%81
Dec 5, 202551.9651.9651.9651.9651.53-0.02%106,246
Dec 4, 202551.9751.9751.9751.9751.54-0.05%19,189
Dec 3, 202551.9951.9951.9951.9951.570.07%357
Dec 2, 202551.9651.9651.9651.9651.53-0.38%35
Dec 1, 202552.1352.1652.1352.1651.52-0.08%321
Nov 28, 202552.2052.2052.2052.2051.56-0.03%39
Nov 26, 202552.1652.2152.1652.2151.570.14%1,959
Nov 25, 202552.1452.1452.1452.1451.500.10%14