F/m Opportunistic Income ETF (ZHOG)

ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	51.33	51.34	51.33	51.33	51.33	0.13%	1,363
Jul 13, 2026	51.29	51.33	51.20	51.27	51.27	-0.19%	3,231
Jul 10, 2026	51.37	51.41	51.37	51.37	51.37	0.03%	1,412
Jul 9, 2026	51.35	51.35	51.35	51.35	51.35	0.08%	7
Jul 8, 2026	51.31	51.31	51.31	51.31	51.31	-	30
Jul 7, 2026	51.35	51.35	51.31	51.31	51.31	-0.18%	1,516
Jul 6, 2026	51.38	51.41	51.38	51.41	51.41	0.14%	1,464
Jul 2, 2026	51.33	51.42	51.33	51.34	51.34	0.15%	547
Jul 1, 2026	51.27	51.27	51.26	51.26	51.26	-0.10%	1,673
Jun 30, 2026	51.31	51.31	51.31	51.31	51.31	-0.07%	32
Jun 29, 2026	51.32	51.35	51.32	51.35	51.35	0.08%	289
Jun 26, 2026	51.50	51.50	51.49	51.49	51.31	0.12%	703
Jun 25, 2026	51.43	51.43	51.43	51.43	51.25	-0.01%	456
Jun 24, 2026	51.42	51.45	51.42	51.43	51.25	0.16%	1,895
Jun 23, 2026	51.32	51.40	51.32	51.35	51.17	0.06%	1,383
Jun 22, 2026	51.30	51.32	51.30	51.32	51.14	-0.09%	621
Jun 18, 2026	51.39	51.39	51.37	51.37	51.19	0.05%	201
Jun 17, 2026	51.47	51.47	51.34	51.34	51.16	-0.20%	358
Jun 16, 2026	51.46	51.46	51.45	51.45	51.27	-0.04%	110
Jun 15, 2026	51.47	51.47	51.47	51.47	51.29	0.13%	6
Jun 12, 2026	51.38	51.40	51.38	51.40	51.22	0.05%	600
Jun 11, 2026	51.27	51.38	51.27	51.38	51.20	0.19%	3,095
Jun 10, 2026	51.28	51.28	51.28	51.28	51.10	-0.04%	14
Jun 9, 2026	51.27	51.30	51.27	51.30	51.12	0.14%	115
Jun 8, 2026	51.25	51.25	51.23	51.23	51.05	-0.07%	1,120
Jun 5, 2026	51.25	51.27	51.25	51.27	51.09	-0.18%	431
Jun 4, 2026	51.38	51.45	51.36	51.36	51.18	0.06%	1,337
Jun 3, 2026	51.33	51.33	51.31	51.33	51.15	-0.05%	1,104
Jun 2, 2026	51.41	51.41	51.36	51.36	51.18	-0.02%	9,470
Jun 1, 2026	51.30	51.38	51.27	51.37	51.19	0.04%	9,948
May 29, 2026	51.38	51.38	51.35	51.35	51.17	0.11%	536
May 28, 2026	51.28	51.33	51.28	51.29	51.11	0.12%	1,245
May 27, 2026	51.42	51.43	51.42	51.43	51.05	0.10%	783
May 26, 2026	51.37	51.38	51.36	51.38	51.00	0.03%	706
May 22, 2026	51.37	51.37	51.36	51.36	50.98	0.07%	410
May 21, 2026	51.34	51.34	51.32	51.33	50.95	0.08%	2,322
May 20, 2026	51.23	51.29	51.22	51.29	50.91	0.13%	1,507
May 19, 2026	51.22	51.22	51.22	51.22	50.84	-0.09%	112
May 18, 2026	51.30	51.30	51.24	51.26	50.88	-0.07%	2,002
May 15, 2026	51.30	51.30	51.29	51.30	50.92	-0.25%	1,158
May 14, 2026	51.44	51.44	51.42	51.43	51.05	0.02%	607
May 13, 2026	51.41	51.42	51.39	51.42	51.04	-0.04%	912
May 12, 2026	51.43	51.44	51.43	51.44	51.06	-0.13%	667
May 11, 2026	51.53	51.53	51.51	51.51	51.12	-0.09%	1,006
May 8, 2026	51.55	51.56	51.52	51.55	51.17	0.08%	5,447
May 7, 2026	51.57	51.57	51.51	51.51	51.13	-0.02%	2,148
May 6, 2026	51.52	51.53	51.49	51.52	51.14	0.12%	2,493
May 5, 2026	51.49	51.58	51.46	51.46	51.08	0.04%	1,652
May 4, 2026	51.45	51.49	51.44	51.44	51.06	-0.01%	381
May 1, 2026	51.47	51.49	51.45	51.45	51.06	0.04%	2,847

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.