F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
50.52
-0.04 (-0.09%)
At close: Sep 11, 2026, 4:00 PM EDT
50.48
-0.04 (-0.07%)
After-hours: Sep 11, 2026, 7:30 PM EDT
ZHOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.09% | 32 |
| Sep 10, 2026 | 50.59 | 50.59 | 50.56 | 50.56 | 50.56 | -0.32% | 533 |
| Sep 9, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.12% | 247 |
| Sep 8, 2026 | 50.79 | 50.79 | 50.70 | 50.79 | 50.79 | -0.07% | 3,298 |
| Sep 4, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.04% | 29 |
| Sep 3, 2026 | 50.83 | 50.85 | 50.83 | 50.84 | 50.84 | 0.08% | 973 |
| Sep 2, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.01% | 2,314 |
| Sep 1, 2026 | 50.74 | 50.96 | 50.74 | 50.81 | 50.81 | -0.09% | 8,717 |
| Aug 31, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.02% | 317 |
| Aug 28, 2026 | 50.96 | 50.96 | 50.84 | 50.84 | 50.84 | -0.26% | 1,223 |
| Aug 27, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - | 208 |
| Aug 26, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 50.98 | -0.04% | 23 |
| Aug 25, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.00 | 0.14% | 15 |
| Aug 24, 2026 | 51.17 | 51.25 | 51.17 | 51.19 | 50.93 | 0.04% | 1,778 |
| Aug 21, 2026 | 51.12 | 51.21 | 51.12 | 51.17 | 50.91 | 0.10% | 1,809 |
| Aug 20, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.86 | -0.06% | 44 |
| Aug 19, 2026 | 51.16 | 51.16 | 51.15 | 51.15 | 50.89 | 0.06% | 630 |
| Aug 18, 2026 | 51.10 | 51.12 | 51.10 | 51.12 | 50.86 | 0.01% | 401 |
| Aug 17, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.85 | -0.12% | 15 |
| Aug 14, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 50.91 | 0.02% | 16 |
| Aug 13, 2026 | 51.19 | 51.20 | 51.17 | 51.17 | 50.90 | 0.10% | 1,236 |
| Aug 12, 2026 | 51.15 | 51.15 | 51.11 | 51.12 | 50.85 | 0.11% | 1,124 |
| Aug 11, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 50.80 | 0.01% | 237 |
| Aug 10, 2026 | 51.08 | 51.08 | 51.05 | 51.06 | 50.79 | -0.10% | 1,014 |
| Aug 7, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.84 | 0.10% | 4,913 |
| Aug 6, 2026 | 51.09 | 51.09 | 51.06 | 51.06 | 50.79 | -0.09% | 893 |
| Aug 5, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.84 | 0.04% | 196 |
| Aug 4, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.82 | 0.23% | 14 |
| Aug 3, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.70 | 0.09% | 105 |
| Jul 31, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.66 | -0.02% | 12 |
| Jul 30, 2026 | 50.95 | 50.95 | 50.91 | 50.93 | 50.67 | 0.05% | 3,153 |
| Jul 29, 2026 | 50.94 | 50.94 | 50.89 | 50.91 | 50.64 | -0.16% | 4,036 |
| Jul 28, 2026 | 50.90 | 50.99 | 50.90 | 50.99 | 50.72 | 0.15% | 276 |
| Jul 27, 2026 | 51.19 | 51.19 | 51.18 | 51.18 | 50.65 | 0.04% | 306 |
| Jul 24, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.63 | 0.18% | 73 |
| Jul 23, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 50.54 | -0.21% | 24 |
| Jul 22, 2026 | 51.21 | 51.24 | 51.15 | 51.18 | 50.65 | -0.16% | 3,312 |
| Jul 21, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.73 | -0.28% | 14 |
| Jul 20, 2026 | 51.41 | 51.41 | 51.40 | 51.40 | 50.87 | -0.13% | 286 |
| Jul 17, 2026 | 51.47 | 51.48 | 51.47 | 51.47 | 50.93 | 0.11% | 1,633 |
| Jul 16, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 50.88 | - | 126 |
| Jul 15, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 50.88 | 0.15% | 12 |
| Jul 14, 2026 | 51.33 | 51.34 | 51.33 | 51.34 | 50.80 | 0.14% | 1,363 |
| Jul 13, 2026 | 51.29 | 51.33 | 51.20 | 51.27 | 50.73 | -0.19% | 3,231 |
| Jul 10, 2026 | 51.37 | 51.41 | 51.37 | 51.37 | 50.83 | 0.03% | 1,412 |
| Jul 9, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 50.82 | 0.08% | 7 |
| Jul 8, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 50.78 | - | 30 |
| Jul 7, 2026 | 51.35 | 51.35 | 51.31 | 51.31 | 50.78 | -0.18% | 1,516 |
| Jul 6, 2026 | 51.38 | 51.41 | 51.38 | 51.41 | 50.87 | 0.14% | 1,464 |
| Jul 2, 2026 | 51.33 | 51.42 | 51.33 | 51.34 | 50.80 | 0.15% | 547 |