F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
52.06
+0.01 (0.01%)
At close: Jan 16, 2026, 4:00 PM EST
52.06
0.00 (0.00%)
After-hours: Jan 16, 2026, 4:15 PM EST
ZHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.01% | 704 |
| Jan 15, 2026 | 52.07 | 52.07 | 52.04 | 52.05 | 52.05 | -0.05% | 7,471 |
| Jan 14, 2026 | 52.08 | 52.08 | 52.03 | 52.08 | 52.08 | -0.03% | 6,386 |
| Jan 13, 2026 | 52.07 | 52.09 | 52.07 | 52.09 | 52.09 | 0.03% | 671 |
| Jan 12, 2026 | 52.09 | 52.09 | 52.05 | 52.08 | 52.08 | -0.21% | 896 |
| Jan 9, 2026 | 52.14 | 52.19 | 52.08 | 52.18 | 52.18 | 0.11% | 10,370 |
| Jan 8, 2026 | 52.14 | 52.18 | 52.00 | 52.13 | 52.13 | -0.12% | 10,133 |
| Jan 7, 2026 | 52.19 | 52.20 | 52.19 | 52.19 | 52.19 | -0.02% | 4,097 |
| Jan 6, 2026 | 52.19 | 52.20 | 52.17 | 52.20 | 52.20 | 0.11% | 2,468 |
| Jan 5, 2026 | 52.15 | 52.17 | 52.14 | 52.15 | 52.15 | 0.13% | 2,654 |
| Jan 2, 2026 | 52.12 | 52.12 | 52.06 | 52.08 | 52.08 | 0.22% | 3,548 |
| Dec 31, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.96 | -0.04% | 1,801 |
| Dec 30, 2025 | 52.00 | 52.00 | 51.98 | 51.98 | 51.98 | -0.37% | 8,147 |
| Dec 29, 2025 | 52.17 | 52.23 | 52.16 | 52.18 | 51.97 | 0.04% | 2,025 |
| Dec 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.95 | 0.06% | 107 |
| Dec 24, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 51.92 | 0.13% | 17 |
| Dec 23, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.85 | -0.12% | 283 |
| Dec 22, 2025 | 52.07 | 52.12 | 52.07 | 52.12 | 51.92 | 0.05% | 2,920 |
| Dec 19, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.89 | 0.04% | 9 |
| Dec 18, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.87 | 0.07% | 282 |
| Dec 17, 2025 | 52.02 | 52.05 | 52.02 | 52.04 | 51.83 | - | 2,131 |
| Dec 16, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.83 | 0.04% | 15 |
| Dec 15, 2025 | 52.02 | 52.03 | 52.02 | 52.02 | 51.81 | 0.04% | 1,247 |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.04% | 101 |
| Dec 11, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.81 | 0.08% | 308 |
| Dec 10, 2025 | 51.91 | 52.05 | 51.91 | 51.98 | 51.77 | 0.13% | 2,816 |
| Dec 9, 2025 | 51.90 | 51.91 | 51.90 | 51.91 | 51.70 | -0.02% | 968 |
| Dec 8, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.71 | -0.08% | 81 |
| Dec 5, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | -0.02% | 106,246 |
| Dec 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.76 | -0.05% | 19,189 |
| Dec 3, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.79 | 0.07% | 357 |
| Dec 2, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | -0.38% | 35 |
| Dec 1, 2025 | 52.13 | 52.16 | 52.13 | 52.16 | 51.74 | -0.08% | 321 |
| Nov 28, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.78 | -0.03% | 39 |
| Nov 26, 2025 | 52.16 | 52.21 | 52.16 | 52.21 | 51.79 | 0.14% | 1,959 |
| Nov 25, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.72 | 0.10% | 14 |
| Nov 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.67 | 0.10% | 7 |
| Nov 21, 2025 | 52.04 | 52.04 | 52.03 | 52.04 | 51.62 | 0.16% | 1,043 |
| Nov 20, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.53 | -0.02% | 55 |
| Nov 19, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.54 | - | 916 |
| Nov 18, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.54 | 0.03% | 5,564 |
| Nov 17, 2025 | 51.96 | 51.96 | 51.95 | 51.95 | 51.53 | -0.02% | 620 |
| Nov 14, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.54 | -0.02% | 131 |
| Nov 13, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.55 | -0.15% | 77 |
| Nov 12, 2025 | 52.06 | 52.13 | 52.02 | 52.05 | 51.63 | -0.03% | 5,861 |
| Nov 11, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.64 | 0.10% | 87 |
| Nov 10, 2025 | 51.97 | 52.06 | 51.97 | 52.01 | 51.59 | 0.05% | 2,226 |
| Nov 7, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.57 | 0.10% | 124 |
| Nov 6, 2025 | 51.93 | 51.94 | 51.92 | 51.94 | 51.52 | 0.07% | 2,425 |
| Nov 5, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.48 | -0.05% | 820 |