Skip to main content
F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
51.75
+0.02 (0.04%)
Mar 6, 2026, 10:41 AM EST - Market open

ZHOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.7551.7551.7151.7351.73-0.09%3,764
Mar 4, 202651.7651.7851.7551.7851.78-1,110
Mar 3, 202651.7451.7851.7451.7851.78-0.14%1,416
Mar 2, 202651.8151.8551.8151.8551.85-0.12%1,471
Feb 27, 202651.9351.9651.9051.9151.910.05%1,886
Feb 26, 202651.9151.9151.8751.8951.89-0.36%499
Feb 25, 202652.0752.1052.0752.0851.86-0.11%701
Feb 24, 202652.1452.1452.1152.1351.920.01%1,466
Feb 23, 202652.0952.1552.0952.1351.910.06%4,012
Feb 20, 202652.0952.1152.0952.1051.880.05%15,133
Feb 19, 202652.0752.0752.0752.0751.860.06%9
Feb 18, 202652.0552.0652.0452.0451.83-2,859
Feb 17, 202652.0452.0452.0452.0451.830.02%190
Feb 13, 202652.0452.0452.0252.0351.820.16%1,135
Feb 12, 202651.9651.9651.9451.9551.730.04%1,225
Feb 11, 202651.9151.9351.9151.9351.72-0.06%199
Feb 10, 202651.9851.9951.9451.9651.740.01%13,354
Feb 9, 202651.9651.9651.9251.9551.74-0.06%1,236
Feb 6, 202651.9551.9851.9351.9851.770.11%1,237
Feb 5, 202651.9151.9551.9151.9351.720.06%2,616
Feb 4, 202651.8951.9251.8951.9051.690.02%748
Feb 3, 202651.8851.8951.8651.8951.68-0.07%3,118
Feb 2, 202651.9252.0451.9251.9251.71-0.04%2,195
Jan 30, 202651.9351.9451.9351.9451.730.12%579
Jan 29, 202651.8751.8851.8751.8851.67-0.43%916
Jan 28, 202652.1152.1252.0852.1151.670.03%3,004
Jan 27, 202652.0852.0952.0752.0951.660.04%800
Jan 26, 202652.0752.0852.0552.0751.64-0.04%617
Jan 23, 202652.0852.0952.0652.0951.660.06%1,003
Jan 22, 202652.0552.0852.0552.0651.63-2,272
Jan 21, 202652.0652.0652.0652.0651.630.15%94
Jan 20, 202651.9951.9951.9851.9851.55-0.14%720
Jan 16, 202652.0652.0652.0652.0651.620.01%704
Jan 15, 202652.0752.0752.0452.0551.62-0.05%7,471
Jan 14, 202652.0852.0852.0352.0851.64-0.03%6,386
Jan 13, 202652.0752.0952.0752.0951.660.03%671
Jan 12, 202652.0952.0952.0552.0851.64-0.21%896
Jan 9, 202652.1452.1952.0852.1851.750.11%10,370
Jan 8, 202652.1452.1852.0052.1351.69-0.12%10,133
Jan 7, 202652.1952.2052.1952.1951.76-0.02%4,097
Jan 6, 202652.1952.2052.1752.2051.770.11%2,468
Jan 5, 202652.1552.1752.1452.1551.710.13%2,654
Jan 2, 202652.1252.1252.0652.0851.640.22%3,548
Dec 31, 202551.9851.9851.9651.9651.53-0.04%1,801
Dec 30, 202552.0052.0051.9851.9851.55-0.37%8,147
Dec 29, 202552.1752.2352.1652.1851.540.04%2,025
Dec 26, 202552.1652.1652.1652.1651.520.06%107
Dec 24, 202552.1352.1352.1352.1351.490.13%17
Dec 23, 202552.0652.0652.0652.0651.42-0.12%283
Dec 22, 202552.0752.1252.0752.1251.490.05%2,920
Dec 19, 202552.1052.1052.1052.1051.460.04%9
Dec 18, 202552.0852.0852.0852.0851.440.07%282
Dec 17, 202552.0252.0552.0252.0451.40-2,131
Dec 16, 202552.0452.0452.0452.0451.400.04%15
Dec 15, 202552.0252.0352.0252.0251.380.04%1,247
Dec 12, 202552.0052.0052.0052.0051.36-0.04%101
Dec 11, 202552.0252.0252.0252.0251.380.08%308
Dec 10, 202551.9152.0551.9151.9851.350.13%2,816
Dec 9, 202551.9051.9151.9051.9151.28-0.02%968
Dec 8, 202551.9251.9251.9251.9251.29-0.08%81
Dec 5, 202551.9651.9651.9651.9651.33-0.02%106,246
Dec 4, 202551.9751.9751.9751.9751.34-0.05%19,189
Dec 3, 202551.9951.9951.9951.9951.360.07%357
Dec 2, 202551.9651.9651.9651.9651.33-0.38%35
Dec 1, 202552.1352.1652.1352.1651.31-0.08%321
Nov 28, 202552.2052.2052.2052.2051.35-0.03%39
Nov 26, 202552.1652.2152.1652.2151.360.14%1,959
Nov 25, 202552.1452.1452.1452.1451.290.10%14
Nov 24, 202552.0952.0952.0952.0951.240.10%7
Nov 21, 202552.0452.0452.0352.0451.190.16%1,043
Nov 20, 202551.9551.9551.9551.9551.11-0.02%55
Nov 19, 202551.9851.9851.9651.9651.12-916
Nov 18, 202551.9651.9651.9651.9651.120.03%5,564
Nov 17, 202551.9651.9651.9551.9551.10-0.02%620
Nov 14, 202551.9651.9651.9651.9651.11-0.02%131
Nov 13, 202551.9751.9751.9751.9751.12-0.15%77
Nov 12, 202552.0652.1352.0252.0551.20-0.03%5,861
Nov 11, 202552.0652.0652.0652.0651.220.10%87
Nov 10, 202551.9752.0651.9752.0151.170.05%2,226
Nov 7, 202551.9951.9951.9951.9951.140.10%124
Nov 6, 202551.9351.9451.9251.9451.090.07%2,425
Nov 5, 202551.9051.9051.9051.9051.06-0.05%820
Nov 4, 202551.9351.9351.9351.9351.080.05%81
Nov 3, 202551.9051.9051.9051.9051.06-0.50%26
Oct 31, 202552.1652.2152.1652.1651.100.01%2,408
Oct 30, 202552.1652.1652.1652.1651.09-0.10%307
Oct 29, 202552.2352.2352.2152.2151.14-0.23%706
Oct 28, 202552.3252.3352.3252.3351.26-0.04%849
Oct 27, 202552.3452.3652.3352.3551.280.10%692
Oct 24, 202552.3152.3152.3052.3051.230.01%1,514
Oct 23, 202552.2852.3152.2752.2951.220.07%916
Oct 22, 202552.2652.2852.2452.2651.19-1,283
Oct 21, 202552.2552.2752.2552.2651.190.09%619
Oct 20, 202552.2252.2352.2152.2151.150.06%883
Oct 17, 202552.1852.1852.1852.1851.120.12%156
Oct 16, 202552.0852.1252.0852.1251.050.03%627
Oct 15, 202552.1252.1752.1052.1051.040.03%2,602
Oct 14, 202551.9852.0851.9852.0851.020.10%547
Oct 13, 202552.0352.0352.0352.0350.970.13%72
Oct 10, 202551.9751.9751.9751.9750.91-0.03%13