MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOHA — Roundhill HALO ETF
Cboe BZXRoundhill HALO ETF
$25.08
+0.05(+0.20%)
- O
- 24.87
- H
- 25.18
- L
- 24.76
- V
- 15.44K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.08
Period Return+0.16%
Period High$27.25
Period Low$24.35
Avg Daily Volume47.3K
Total Trading Days99
LOHA — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.87 | $25.18 | $24.76 | $25.08 | +$0.05 | +0.20% | 15,439 | $25.03 | $24.76 $25.18 |
| Oct 2, 2026 | $24.95 | $25.03 | $24.92 | $25.03 | +$0.23 | +0.93% | 4,297 | $24.98 | $24.92 $25.03 |
| Oct 1, 2026 | $24.63 | $24.80 | $24.44 | $24.80 | +$0.17 | +0.69% | 28,020 | $24.64 | $24.44 $24.80 |
| Sep 30, 2026 | $24.99 | $24.99 | $24.63 | $24.63 | $-0.23 | -0.91% | 19,625 | $24.85 | $24.63 $24.99 |
| Sep 29, 2026 | $24.87 | $24.90 | $24.78 | $24.86 | $-0.07 | -0.29% | 11,872 | $24.83 | $24.78 $24.90 |
| Sep 28, 2026 | $24.91 | $25.05 | $24.84 | $24.93 | $-0.13 | -0.52% | 25,820 | $24.95 | $24.84 $25.05 |
| Sep 25, 2026 | $24.97 | $25.10 | $24.91 | $25.06 | +$0.08 | +0.32% | 15,149 | $25.00 | $24.91 $25.10 |
| Sep 24, 2026 | $25.24 | $25.24 | $24.98 | $24.98 | $-0.18 | -0.72% | 11,210 | $25.08 | $24.98 $25.24 |
| Sep 23, 2026 | $25.25 | $25.30 | $25.15 | $25.16 | $-0.18 | -0.71% | 12,013 | $25.22 | $25.15 $25.30 |
| Sep 22, 2026 | $25.18 | $25.45 | $25.18 | $25.34 | +$0.19 | +0.76% | 11,205 | $25.33 | $25.18 $25.45 |
| Sep 21, 2026 | $25.23 | $25.27 | $25.12 | $25.15 | $-0.09 | -0.36% | 22,539 | $25.19 | $25.12 $25.27 |
| Sep 18, 2026 | $25.29 | $25.31 | $25.21 | $25.24 | $-0.18 | -0.71% | 15,815 | $25.26 | $25.21 $25.31 |
| Sep 17, 2026 | $25.60 | $25.69 | $25.39 | $25.42 | +$0.10 | +0.39% | 12,009 | $25.44 | $25.39 $25.69 |
| Sep 16, 2026 | $25.66 | $25.66 | $25.22 | $25.32 | $-0.31 | -1.22% | 38,851 | $25.53 | $25.22 $25.66 |
| Sep 15, 2026 | $25.70 | $25.71 | $25.57 | $25.63 | $-0.07 | -0.26% | 9,322 | $25.63 | $25.57 $25.71 |
| Sep 14, 2026 | $25.78 | $25.80 | $25.68 | $25.70 | $-0.08 | -0.31% | 15,768 | $25.74 | $25.68 $25.80 |
| Sep 11, 2026 | $25.95 | $25.95 | $25.75 | $25.78 | +$0.10 | +0.39% | 14,331 | $25.82 | $25.75 $25.95 |
| Sep 10, 2026 | $25.82 | $25.82 | $25.66 | $25.68 | $-0.24 | -0.93% | 30,996 | $25.70 | $25.66 $25.82 |
| Sep 9, 2026 | $26.15 | $26.15 | $25.89 | $25.92 | $-0.22 | -0.84% | 21,906 | $25.95 | $25.89 $26.15 |
| Sep 8, 2026 | $26.41 | $26.46 | $26.14 | $26.14 | $-0.27 | -1.02% | 15,243 | $26.34 | $26.14 $26.46 |
| Sep 4, 2026 | $26.18 | $26.44 | $26.18 | $26.41 | +$0.01 | +0.04% | 19,878 | $26.32 | $26.18 $26.44 |
| Sep 3, 2026 | $26.37 | $26.44 | $26.27 | $26.40 | +$0.03 | +0.11% | 9,996 | $26.39 | $26.27 $26.44 |
| Sep 2, 2026 | $26.25 | $26.43 | $26.14 | $26.37 | +$0.24 | +0.92% | 16,863 | $26.26 | $26.14 $26.43 |
| Sep 1, 2026 | $26.37 | $26.37 | $26.12 | $26.13 | $-0.26 | -0.98% | 16,390 | $26.23 | $26.12 $26.37 |
| Aug 31, 2026 | $26.56 | $26.56 | $26.35 | $26.39 | $-0.16 | -0.60% | 12,780 | $26.42 | $26.35 $26.56 |
| Aug 28, 2026 | $26.67 | $26.79 | $26.46 | $26.55 | $-0.12 | -0.45% | 17,233 | $26.54 | $26.46 $26.79 |
| Aug 27, 2026 | $26.70 | $26.75 | $26.58 | $26.67 | $-0.19 | -0.71% | 18,678 | $26.67 | $26.58 $26.75 |
| Aug 26, 2026 | $26.94 | $27.09 | $26.85 | $26.86 | $-0.11 | -0.41% | 18,949 | $26.96 | $26.85 $27.09 |
| Aug 25, 2026 | $27.18 | $27.18 | $26.90 | $26.97 | $-0.12 | -0.45% | 22,957 | $26.95 | $26.90 $27.18 |
| Aug 24, 2026 | $27.15 | $27.25 | $27.00 | $27.09 | $-0.05 | -0.18% | 21,999 | $27.13 | $27.00 $27.25 |