F/m Opportunistic Income ETF (ZHOG)

NASDAQ: ZHOG · Real-Time Price · USD

49.93

+0.02 (0.04%)

At close: Oct 2, 2026, 4:00 PM EDT

49.90

-0.03 (-0.06%)

After-hours: Oct 2, 2026, 4:15 PM EDT

ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.95	49.95	49.90	49.90	49.90	-0.01%	663
Oct 1, 2026	49.82	49.91	49.82	49.91	49.91	0.06%	796
Sep 30, 2026	49.93	49.93	49.88	49.88	49.88	-0.15%	978
Sep 29, 2026	49.95	49.95	49.95	49.95	49.95	-0.02%	28
Sep 28, 2026	49.97	49.98	49.95	49.96	49.96	-0.33%	1,930
Sep 25, 2026	50.22	50.36	50.20	50.33	50.13	0.31%	5,240
Sep 24, 2026	50.17	50.17	50.17	50.17	49.97	-0.22%	18
Sep 23, 2026	50.28	50.28	50.28	50.28	50.08	-0.45%	195
Sep 22, 2026	50.49	50.51	50.49	50.51	50.31	0.05%	773
Sep 21, 2026	50.49	50.49	50.48	50.48	50.28	0.04%	5,954
Sep 18, 2026	50.46	50.46	50.46	50.46	50.26	-0.09%	14
Sep 17, 2026	50.51	50.51	50.51	50.51	50.31	0.15%	14
Sep 16, 2026	50.50	50.50	50.41	50.43	50.23	-0.02%	1,326
Sep 15, 2026	50.44	50.44	50.44	50.44	50.24	-0.03%	47
Sep 14, 2026	50.46	50.46	50.46	50.46	50.26	-0.12%	548
Sep 11, 2026	50.52	50.52	50.52	50.52	50.32	-0.09%	32
Sep 10, 2026	50.59	50.59	50.56	50.56	50.36	-0.32%	533
Sep 9, 2026	50.73	50.73	50.73	50.73	50.52	-0.12%	247
Sep 8, 2026	50.79	50.79	50.70	50.79	50.58	-0.07%	3,298
Sep 4, 2026	50.82	50.82	50.82	50.82	50.62	-0.04%	29
Sep 3, 2026	50.83	50.85	50.83	50.84	50.64	0.08%	973
Sep 2, 2026	50.80	50.80	50.80	50.80	50.60	-0.01%	2,314
Sep 1, 2026	50.74	50.96	50.74	50.81	50.60	-0.09%	8,717
Aug 31, 2026	50.85	50.85	50.85	50.85	50.65	0.02%	317
Aug 28, 2026	50.96	50.96	50.84	50.84	50.64	-0.26%	1,223
Aug 27, 2026	50.98	50.98	50.98	50.98	50.77	-	208
Aug 26, 2026	51.24	51.24	51.24	51.24	50.77	-0.04%	23
Aug 25, 2026	51.26	51.26	51.26	51.26	50.79	0.14%	15
Aug 24, 2026	51.17	51.25	51.17	51.19	50.72	0.04%	1,778
Aug 21, 2026	51.12	51.21	51.12	51.17	50.71	0.10%	1,809
Aug 20, 2026	51.12	51.12	51.12	51.12	50.66	-0.06%	44
Aug 19, 2026	51.16	51.16	51.15	51.15	50.69	0.06%	630
Aug 18, 2026	51.10	51.12	51.10	51.12	50.66	0.01%	401
Aug 17, 2026	51.12	51.12	51.12	51.12	50.65	-0.12%	15
Aug 14, 2026	51.18	51.18	51.18	51.18	50.71	0.02%	16
Aug 13, 2026	51.19	51.20	51.17	51.17	50.70	0.10%	1,236
Aug 12, 2026	51.15	51.15	51.11	51.12	50.65	0.11%	1,124
Aug 11, 2026	51.06	51.06	51.06	51.06	50.60	0.01%	237
Aug 10, 2026	51.08	51.08	51.05	51.06	50.59	-0.10%	1,014
Aug 7, 2026	51.11	51.11	51.11	51.11	50.64	0.10%	4,913
Aug 6, 2026	51.09	51.09	51.06	51.06	50.59	-0.09%	893
Aug 5, 2026	51.10	51.10	51.10	51.10	50.64	0.04%	196
Aug 4, 2026	51.08	51.08	51.08	51.08	50.62	0.23%	14
Aug 3, 2026	50.97	50.97	50.97	50.97	50.50	0.09%	105
Jul 31, 2026	50.92	50.92	50.92	50.92	50.46	-0.02%	12
Jul 30, 2026	50.95	50.95	50.91	50.93	50.47	0.05%	3,153
Jul 29, 2026	50.94	50.94	50.89	50.91	50.44	-0.16%	4,036
Jul 28, 2026	50.90	50.99	50.90	50.99	50.52	0.15%	276
Jul 27, 2026	51.19	51.19	51.18	51.18	50.45	0.04%	306
Jul 24, 2026	51.16	51.16	51.16	51.16	50.43	0.18%	73