Skip to main content
F/m Opportunistic Income ETF (ZHOG)
NASDAQ: ZHOG · Real-Time Price · USD
51.47
-0.22 (-0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZHOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.4551.4951.4551.4951.49-0.39%1,277
Apr 27, 202651.7051.7151.6951.6951.69-0.12%3,261
Apr 24, 202651.7151.7551.7051.7551.750.11%1,600
Apr 23, 202651.7351.7651.7051.7051.70-0.06%1,748
Apr 22, 202651.7551.7551.7151.7351.730.06%3,621
Apr 21, 202651.7451.7551.7051.7051.70-0.15%3,035
Apr 20, 202651.7751.7851.7651.7851.780.07%3,176
Apr 17, 202651.7551.8651.7451.7451.740.20%4,728
Apr 16, 202651.6851.6851.6151.6451.64-4,017
Apr 15, 202651.6651.6651.6151.6451.64-0.02%4,840
Apr 14, 202651.6151.6751.6151.6551.650.10%4,011
Apr 13, 202651.5251.6051.5251.6051.600.12%3,118
Apr 10, 202651.5851.5951.5351.5451.54-0.06%5,616
Apr 9, 202651.5451.5951.5251.5751.570.03%4,654
Apr 8, 202651.6251.6251.5551.5551.550.18%1,227
Apr 7, 202651.4051.4651.3651.4651.460.11%1,612
Apr 6, 202651.4151.4151.3951.4051.400.01%608
Apr 2, 202651.3351.4151.3251.4051.400.09%3,417
Apr 1, 202651.3651.3851.3551.3551.350.10%7,450
Mar 31, 202651.2651.3151.2351.3051.300.31%4,204
Mar 30, 202651.1851.1951.1451.1451.14-0.21%4,577
Mar 27, 202651.2351.2751.2351.2551.060.02%2,014
Mar 26, 202651.3251.3251.2451.2451.05-0.25%432
Mar 25, 202651.4051.4051.3751.3751.180.03%1,213
Mar 24, 202651.3451.3651.3451.3651.16-0.10%107
Mar 23, 202651.4151.4351.3751.4151.210.07%2,140
Mar 20, 202651.4851.4851.3751.3751.18-0.27%1,908
Mar 19, 202651.4651.5251.4651.5151.32-0.04%800
Mar 18, 202651.5851.6051.5351.5351.34-0.13%306
Mar 17, 202651.6151.6151.5851.6051.400.11%2,195
Mar 16, 202651.5751.5751.5451.5451.340.14%4,647
Mar 13, 202651.5551.5551.4751.4751.27-0.11%609
Mar 12, 202651.5251.5251.5251.5251.33-0.26%1,008
Mar 11, 202651.7051.7051.6651.6651.46-0.18%223
Mar 10, 202651.7751.8151.7551.7551.56-0.07%512
Mar 9, 202651.7251.7951.7251.7951.590.13%1,185
Mar 6, 202651.7551.8051.7251.7251.53-0.02%1,946
Mar 5, 202651.7551.7551.7151.7351.54-0.09%3,764
Mar 4, 202651.7651.7851.7551.7851.58-1,110
Mar 3, 202651.7451.7851.7451.7851.58-0.14%1,416
Mar 2, 202651.8151.8551.8151.8551.66-0.12%1,471
Feb 27, 202651.9351.9651.9051.9151.720.05%1,886
Feb 26, 202651.9151.9151.8751.8951.69-0.36%499
Feb 25, 202652.0752.1052.0752.0851.67-0.11%701
Feb 24, 202652.1452.1452.1152.1351.730.01%1,466
Feb 23, 202652.0952.1552.0952.1351.720.06%4,012
Feb 20, 202652.0952.1152.0952.1051.690.05%15,133
Feb 19, 202652.0752.0752.0752.0751.670.06%9
Feb 18, 202652.0552.0652.0452.0451.64-2,859
Feb 17, 202652.0452.0452.0452.0451.640.02%190
Feb 13, 202652.0452.0452.0252.0351.630.16%1,135
Feb 12, 202651.9651.9651.9451.9551.540.04%1,225
Feb 11, 202651.9151.9351.9151.9351.52-0.06%199
Feb 10, 202651.9851.9951.9451.9651.550.01%13,354
Feb 9, 202651.9651.9651.9251.9551.55-0.06%1,236
Feb 6, 202651.9551.9851.9351.9851.580.11%1,237
Feb 5, 202651.9151.9551.9151.9351.520.06%2,616
Feb 4, 202651.8951.9251.8951.9051.490.02%748
Feb 3, 202651.8851.8951.8651.8951.48-0.07%3,118
Feb 2, 202651.9252.0451.9251.9251.52-0.04%2,195
Jan 30, 202651.9351.9451.9351.9451.540.12%579
Jan 29, 202651.8751.8851.8751.8851.48-0.43%916
Jan 28, 202652.1152.1252.0852.1151.480.03%3,004
Jan 27, 202652.0852.0952.0752.0951.470.04%800
Jan 26, 202652.0752.0852.0552.0751.45-0.04%617
Jan 23, 202652.0852.0952.0652.0951.470.06%1,003
Jan 22, 202652.0552.0852.0552.0651.44-2,272
Jan 21, 202652.0652.0652.0652.0651.440.15%94
Jan 20, 202651.9951.9951.9851.9851.36-0.14%720
Jan 16, 202652.0652.0652.0652.0651.430.01%704
Jan 15, 202652.0752.0752.0452.0551.43-0.05%7,471
Jan 14, 202652.0852.0852.0352.0851.45-0.03%6,386
Jan 13, 202652.0752.0952.0752.0951.470.03%671
Jan 12, 202652.0952.0952.0552.0851.45-0.21%896
Jan 9, 202652.1452.1952.0852.1851.560.11%10,370
Jan 8, 202652.1452.1852.0052.1351.50-0.12%10,133
Jan 7, 202652.1952.2052.1952.1951.57-0.02%4,097
Jan 6, 202652.1952.2052.1752.2051.580.11%2,468
Jan 5, 202652.1552.1752.1452.1551.520.13%2,654
Jan 2, 202652.1252.1252.0652.0851.450.22%3,548
Dec 31, 202551.9851.9851.9651.9651.34-0.04%1,801
Dec 30, 202552.0052.0051.9851.9851.36-0.37%8,147
Dec 29, 202552.1752.2352.1652.1851.350.04%2,025
Dec 26, 202552.1652.1652.1652.1651.330.06%107
Dec 24, 202552.1352.1352.1352.1351.300.13%17
Dec 23, 202552.0652.0652.0652.0651.23-0.12%283
Dec 22, 202552.0752.1252.0752.1251.300.05%2,920
Dec 19, 202552.1052.1052.1052.1051.270.04%9
Dec 18, 202552.0852.0852.0852.0851.250.07%282
Dec 17, 202552.0252.0552.0252.0451.21-2,131
Dec 16, 202552.0452.0452.0452.0451.210.04%15
Dec 15, 202552.0252.0352.0252.0251.190.04%1,247
Dec 12, 202552.0052.0052.0052.0051.17-0.04%101
Dec 11, 202552.0252.0252.0252.0251.190.08%308
Dec 10, 202551.9152.0551.9151.9851.150.13%2,816
Dec 9, 202551.9051.9151.9051.9151.09-0.02%968
Dec 8, 202551.9251.9251.9251.9251.10-0.08%81
Dec 5, 202551.9651.9651.9651.9651.13-0.02%106,246
Dec 4, 202551.9751.9751.9751.9751.14-0.05%19,189
Dec 3, 202551.9951.9951.9951.9951.170.07%357