F/m Opportunistic Income ETF (ZHOG)
50.19
+0.03
(+0.07%)
USD |
NASDAQ |
Oct 30, 16:00
ZHOG Price : 50.19 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 143.00 |
| Oct 29, 2026 | 50.11 | 50.34 | 50.11 | 50.16 | 3897.00 |
| Oct 28, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 5433.00 |
| Oct 27, 2026 | 50.06 | 50.08 | 50.06 | 50.08 | 734.00 |
| Oct 26, 2026 | 50.27 | 50.30 | 50.27 | 50.28 | 6770.00 |
| Oct 23, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 253.00 |
| Oct 22, 2026 | 50.20 | 50.23 | 50.20 | 50.23 | 2614.00 |
| Oct 21, 2026 | 50.13 | 50.13 | 50.08 | 50.08 | 775.00 |
| Oct 20, 2026 | 50.13 | 50.14 | 49.83 | 50.08 | 6516.00 |
| Oct 19, 2026 | 50.09 | 50.11 | 50.07 | 50.11 | 31302.00 |
| Oct 16, 2026 | 50.13 | 50.13 | 50.09 | 50.12 | 479.00 |
| Oct 15, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 14.00 |
| Oct 14, 2026 | 49.92 | 49.98 | 49.90 | 49.98 | 1124.00 |
| Oct 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 63.00 |
| Oct 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 |
| Oct 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 8.000 |
| Oct 08, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 112.00 |
| Oct 07, 2026 | 49.92 | 49.98 | 49.92 | 49.98 | 143.00 |
| Oct 06, 2026 | 49.93 | 49.97 | 49.93 | 49.96 | 957.00 |
| Oct 05, 2026 | 49.89 | 49.90 | 49.86 | 49.90 | 8351.00 |
| Oct 02, 2026 | 49.95 | 49.95 | 49.90 | 49.90 | 663.00 |
| Oct 01, 2026 | 49.82 | 49.91 | 49.82 | 49.91 | 796.00 |
| Sep 30, 2026 | 49.93 | 49.93 | 49.88 | 49.88 | 978.00 |
| Sep 29, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 28.00 |
| Sep 28, 2026 | 49.97 | 49.98 | 49.95 | 49.96 | 1930.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median