MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHSB — Day Hagan Smart Buffer ETF
NYSE ArcaDay Hagan Smart Buffer ETF
$27.62
+0.01(+0.05%)
- O
- 27.70
- H
- 27.70
- L
- 27.62
- V
- 4.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.62
Period Return+15.78%
Period High$27.92
Period Low$23.86
Avg Daily Volume3.4K
Total Trading Days365
DHSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.70 | $27.70 | $27.62 | $27.62 | +$0.01 | +0.05% | 4,548 | $27.64 | $27.62 $27.70 |
| Oct 1, 2026 | $27.53 | $27.66 | $27.50 | $27.61 | +$0.01 | +0.02% | 65,534 | $27.51 | $27.50 $27.66 |
| Sep 30, 2026 | $27.73 | $27.92 | $27.59 | $27.60 | $-0.09 | -0.33% | 7,791 | $27.65 | $27.59 $27.92 |
| Sep 29, 2026 | $27.65 | $27.70 | $27.65 | $27.69 | +$0.07 | +0.26% | 2,816 | $27.68 | $27.65 $27.70 |
| Sep 28, 2026 | $27.71 | $27.72 | $27.62 | $27.62 | $-0.08 | -0.28% | 487 | $27.66 | $27.62 $27.72 |
| Sep 25, 2026 | $27.62 | $27.76 | $27.62 | $27.70 | +$0.07 | +0.26% | 3,829 | $27.73 | $27.62 $27.76 |
| Sep 24, 2026 | $27.64 | $27.69 | $27.53 | $27.62 | $-0.00 | -0.02% | 11,907 | $27.65 | $27.53 $27.69 |
| Sep 23, 2026 | $27.57 | $27.68 | $27.57 | $27.63 | $-0.08 | -0.30% | 508 | $27.66 | $27.57 $27.68 |
| Sep 22, 2026 | $27.71 | $27.71 | $27.71 | $27.71 | +$0.06 | +0.21% | 92 | $27.66 | $27.71 $27.71 |
| Sep 21, 2026 | $27.65 | $27.65 | $27.65 | $27.65 | +$0.10 | +0.35% | 397 | $27.67 | $27.65 $27.65 |
| Sep 18, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | +$0.02 | +0.08% | 23 | $27.53 | $27.56 $27.56 |
| Sep 17, 2026 | $27.46 | $27.59 | $27.46 | $27.53 | +$0.15 | +0.55% | 3,590 | $27.57 | $27.46 $27.59 |
| Sep 16, 2026 | $27.50 | $27.50 | $27.33 | $27.39 | $-0.06 | -0.22% | 2,465 | $27.38 | $27.33 $27.50 |
| Sep 15, 2026 | $27.47 | $27.47 | $27.42 | $27.45 | $-0.11 | -0.39% | 713 | $27.45 | $27.42 $27.47 |
| Sep 14, 2026 | $27.40 | $27.55 | $27.40 | $27.55 | +$0.03 | +0.12% | 262 | $27.45 | $27.40 $27.55 |
| Sep 11, 2026 | $27.64 | $27.64 | $27.52 | $27.52 | +$0.08 | +0.31% | 260 | $27.60 | $27.52 $27.64 |
| Sep 10, 2026 | $27.44 | $27.44 | $27.44 | $27.44 | $-0.11 | -0.40% | 41 | $27.43 | $27.44 $27.44 |
| Sep 9, 2026 | $27.53 | $27.55 | $27.50 | $27.55 | $-0.00 | -0.01% | 308 | $27.52 | $27.50 $27.55 |
| Sep 8, 2026 | $27.60 | $27.60 | $27.55 | $27.55 | $-0.10 | -0.34% | 2,626 | $27.60 | $27.55 $27.60 |
| Sep 4, 2026 | $27.62 | $27.65 | $27.62 | $27.65 | +$0.03 | +0.10% | 2,296 | $27.62 | $27.62 $27.65 |
| Sep 3, 2026 | $27.56 | $27.62 | $27.56 | $27.62 | +$0.10 | +0.38% | 1,706 | $27.56 | $27.56 $27.62 |
| Sep 2, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | +$0.07 | +0.26% | 73 | $27.42 | $27.51 $27.51 |
| Sep 1, 2026 | $27.53 | $27.53 | $27.43 | $27.44 | $-0.09 | -0.34% | 376 | $27.48 | $27.43 $27.53 |
| Aug 31, 2026 | $27.57 | $27.57 | $27.54 | $27.54 | +$0.01 | +0.03% | 251 | $27.57 | $27.54 $27.57 |
| Aug 28, 2026 | $27.59 | $27.59 | $27.53 | $27.53 | $-0.00 | -0.02% | 321 | $27.58 | $27.53 $27.59 |
| Aug 27, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | +$0.06 | +0.21% | 32 | $27.51 | $27.53 $27.53 |
| Aug 26, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $-0.01 | -0.03% | 40 | $27.46 | $27.47 $27.47 |
| Aug 25, 2026 | $27.42 | $27.48 | $27.42 | $27.48 | +$0.03 | +0.10% | 2,698 | $27.42 | $27.42 $27.48 |
| Aug 24, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | $-0.01 | -0.05% | 13 | $27.34 | $27.45 $27.45 |
| Aug 21, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $-0.02 | -0.09% | 14 | $27.45 | $27.47 $27.47 |