F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
51.06
-0.05 (-0.10%)
At close: Aug 10, 2026, 4:00 PM EDT
51.06
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
ZHOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 51.12 | 51.12 | 51.09 | 51.11 | - | - | 9 |
| Aug 7, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.10% | 4,912 |
| Aug 6, 2026 | 51.09 | 51.09 | 51.06 | 51.06 | 51.06 | -0.09% | 892 |
| Aug 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.04% | 196 |
| Aug 4, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.23% | 14 |
| Aug 3, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.09% | 105 |
| Jul 31, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.02% | 12 |
| Jul 30, 2026 | 50.95 | 50.95 | 50.91 | 50.93 | 50.93 | 0.05% | 3,153 |
| Jul 29, 2026 | 50.94 | 50.94 | 50.89 | 50.91 | 50.90 | -0.16% | 4,036 |
| Jul 28, 2026 | 50.90 | 50.99 | 50.90 | 50.99 | 50.99 | 0.15% | 276 |
| Jul 27, 2026 | 51.19 | 51.19 | 51.18 | 51.18 | 50.91 | 0.04% | 306 |
| Jul 24, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.89 | 0.18% | 73 |
| Jul 23, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 50.80 | -0.21% | 24 |
| Jul 22, 2026 | 51.21 | 51.24 | 51.15 | 51.18 | 50.91 | -0.16% | 3,312 |
| Jul 21, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.99 | -0.28% | 14 |
| Jul 20, 2026 | 51.41 | 51.41 | 51.40 | 51.40 | 51.13 | -0.13% | 286 |
| Jul 17, 2026 | 51.47 | 51.48 | 51.47 | 51.47 | 51.20 | 0.11% | 1,633 |
| Jul 16, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.14 | - | 126 |
| Jul 15, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.14 | 0.15% | 12 |
| Jul 14, 2026 | 51.33 | 51.34 | 51.33 | 51.34 | 51.07 | 0.14% | 1,363 |
| Jul 13, 2026 | 51.29 | 51.33 | 51.20 | 51.27 | 51.00 | -0.19% | 3,231 |
| Jul 10, 2026 | 51.37 | 51.41 | 51.37 | 51.37 | 51.10 | 0.03% | 1,412 |
| Jul 9, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.08 | 0.08% | 7 |
| Jul 8, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.04 | - | 30 |
| Jul 7, 2026 | 51.35 | 51.35 | 51.31 | 51.31 | 51.04 | -0.18% | 1,516 |
| Jul 6, 2026 | 51.38 | 51.41 | 51.38 | 51.41 | 51.14 | 0.14% | 1,464 |
| Jul 2, 2026 | 51.33 | 51.42 | 51.33 | 51.34 | 51.07 | 0.15% | 547 |
| Jul 1, 2026 | 51.27 | 51.27 | 51.26 | 51.26 | 50.99 | -0.10% | 1,673 |
| Jun 30, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.05 | -0.07% | 32 |
| Jun 29, 2026 | 51.32 | 51.35 | 51.32 | 51.35 | 51.08 | 0.08% | 289 |
| Jun 26, 2026 | 51.50 | 51.50 | 51.49 | 51.49 | 51.04 | 0.12% | 703 |
| Jun 25, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 50.98 | -0.01% | 456 |
| Jun 24, 2026 | 51.42 | 51.45 | 51.42 | 51.43 | 50.98 | 0.16% | 1,895 |
| Jun 23, 2026 | 51.32 | 51.40 | 51.32 | 51.35 | 50.90 | 0.06% | 1,383 |
| Jun 22, 2026 | 51.30 | 51.32 | 51.30 | 51.32 | 50.87 | -0.09% | 621 |
| Jun 18, 2026 | 51.39 | 51.39 | 51.37 | 51.37 | 50.92 | 0.05% | 201 |
| Jun 17, 2026 | 51.47 | 51.47 | 51.34 | 51.34 | 50.89 | -0.20% | 358 |
| Jun 16, 2026 | 51.46 | 51.46 | 51.45 | 51.45 | 51.00 | -0.04% | 110 |
| Jun 15, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.02 | 0.13% | 6 |
| Jun 12, 2026 | 51.38 | 51.40 | 51.38 | 51.40 | 50.95 | 0.05% | 600 |
| Jun 11, 2026 | 51.27 | 51.38 | 51.27 | 51.38 | 50.93 | 0.19% | 3,095 |
| Jun 10, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.83 | -0.04% | 14 |
| Jun 9, 2026 | 51.27 | 51.30 | 51.27 | 51.30 | 50.85 | 0.14% | 115 |
| Jun 8, 2026 | 51.25 | 51.25 | 51.23 | 51.23 | 50.78 | -0.07% | 1,120 |
| Jun 5, 2026 | 51.25 | 51.27 | 51.25 | 51.27 | 50.82 | -0.18% | 431 |
| Jun 4, 2026 | 51.38 | 51.45 | 51.36 | 51.36 | 50.91 | 0.06% | 1,337 |
| Jun 3, 2026 | 51.33 | 51.33 | 51.31 | 51.33 | 50.88 | -0.05% | 1,104 |
| Jun 2, 2026 | 51.41 | 51.41 | 51.36 | 51.36 | 50.91 | -0.02% | 9,470 |
| Jun 1, 2026 | 51.30 | 51.38 | 51.27 | 51.37 | 50.92 | 0.04% | 9,948 |
| May 29, 2026 | 51.38 | 51.38 | 51.35 | 51.35 | 50.90 | 0.11% | 536 |