MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZHOG — F/m Opportunistic Income ETF
NasdaqF/m Opportunistic Income ETF
$49.98
+0.01(+0.02%)
- O
- 49.92
- H
- 49.98
- L
- 49.92
- V
- 143.23
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.98
Period Return-4.18%
Period High$52.23
Period Low$49.82
Avg Daily Volume1.9K
Total Trading Days196
ZHOG — Historical OHLCV Price & Volume Table
Dec 26, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.92 | $49.98 | $49.92 | $49.98 | +$0.01 | +0.02% | 143 | $49.94 | $49.92 $49.98 |
| Oct 6, 2026 | $49.93 | $49.97 | $49.93 | $49.97 | +$0.06 | +0.12% | 957 | $49.95 | $49.93 $49.97 |
| Oct 5, 2026 | $49.89 | $49.91 | $49.86 | $49.91 | +$0.01 | +0.01% | 8,351 | $49.87 | $49.86 $49.91 |
| Oct 2, 2026 | $49.95 | $49.95 | $49.90 | $49.90 | $-0.01 | -0.01% | 663 | $49.95 | $49.90 $49.95 |
| Oct 1, 2026 | $49.82 | $49.91 | $49.82 | $49.91 | +$0.03 | +0.06% | 796 | $49.82 | $49.82 $49.91 |
| Sep 30, 2026 | $49.93 | $49.93 | $49.88 | $49.88 | $-0.07 | -0.15% | 978 | $49.90 | $49.88 $49.93 |
| Sep 29, 2026 | $49.95 | $49.95 | $49.95 | $49.95 | $-0.01 | -0.02% | 28 | $49.93 | $49.95 $49.95 |
| Sep 28, 2026 | $49.97 | $49.98 | $49.95 | $49.96 | $-0.37 | -0.73% | 1,930 | $49.97 | $49.95 $49.98 |
| Sep 25, 2026 | $50.22 | $50.36 | $50.20 | $50.33 | +$0.16 | +0.31% | 5,240 | $50.27 | $50.20 $50.36 |
| Sep 24, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $-0.11 | -0.22% | 18 | $50.21 | $50.17 $50.17 |
| Sep 23, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $-0.23 | -0.45% | 195 | $50.43 | $50.28 $50.28 |
| Sep 22, 2026 | $50.49 | $50.51 | $50.49 | $50.51 | +$0.03 | +0.05% | 773 | $50.49 | $50.49 $50.51 |
| Sep 21, 2026 | $50.49 | $50.49 | $50.48 | $50.48 | +$0.02 | +0.04% | 5,954 | $50.49 | $50.48 $50.49 |
| Sep 18, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $-0.05 | -0.09% | 14 | $50.47 | $50.46 $50.46 |
| Sep 17, 2026 | $50.51 | $50.51 | $50.51 | $50.51 | +$0.08 | +0.15% | 14 | $50.50 | $50.51 $50.51 |
| Sep 16, 2026 | $50.50 | $50.50 | $50.41 | $50.43 | $-0.01 | -0.02% | 1,326 | $50.47 | $50.41 $50.50 |
| Sep 15, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $-0.02 | -0.03% | 47 | $50.44 | $50.44 $50.44 |
| Sep 14, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $-0.06 | -0.12% | 548 | $50.45 | $50.46 $50.46 |
| Sep 11, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $-0.05 | -0.09% | 32 | $50.54 | $50.52 $50.52 |
| Sep 10, 2026 | $50.59 | $50.59 | $50.56 | $50.56 | $-0.16 | -0.32% | 533 | $50.60 | $50.56 $50.59 |
| Sep 9, 2026 | $50.72 | $50.73 | $50.72 | $50.73 | $-0.06 | -0.12% | 247 | $50.73 | $50.72 $50.73 |
| Sep 8, 2026 | $50.79 | $50.79 | $50.70 | $50.79 | $-0.04 | -0.07% | 3,298 | $50.75 | $50.70 $50.79 |
| Sep 4, 2026 | $50.82 | $50.82 | $50.82 | $50.82 | $-0.02 | -0.04% | 29 | $50.81 | $50.82 $50.82 |
| Sep 3, 2026 | $50.83 | $50.85 | $50.83 | $50.84 | +$0.04 | +0.08% | 973 | $50.87 | $50.83 $50.85 |
| Sep 2, 2026 | $50.80 | $50.80 | $50.80 | $50.80 | $-0.01 | -0.01% | 2,314 | $50.80 | $50.80 $50.80 |
| Sep 1, 2026 | $50.74 | $50.96 | $50.74 | $50.81 | $-0.05 | -0.09% | 8,717 | $50.82 | $50.74 $50.96 |
| Aug 31, 2026 | $50.85 | $50.85 | $50.85 | $50.85 | +$0.01 | +0.02% | 318 | $50.85 | $50.85 $50.85 |
| Aug 28, 2026 | $50.96 | $50.96 | $50.84 | $50.84 | $-0.14 | -0.26% | 1,223 | $50.95 | $50.84 $50.96 |
| Aug 27, 2026 | $50.98 | $50.98 | $50.98 | $50.98 | $-0.27 | -0.52% | 209 | $50.99 | $50.98 $50.98 |
| Aug 26, 2026 | $51.24 | $51.24 | $51.24 | $51.24 | $-0.02 | -0.04% | 24 | $51.23 | $51.24 $51.24 |