Skip to main content
DHSB logo

Day Hagan Smart Buffer ETF

DHSBNYSEARCADay HaganAlternative

$27.65Today:- (-)1Y +7.24%

As of Oct 16, 2026 close

Assets (AUM)
$40.41M
Expense ratio
0.82%
Dividend yield
1.17%
Holdings
-
52-week range
$25.28$27.92
Volume (live)
-
Avg. volume (3M)
4.35K

DHSB ETF Historical Prices: Day Hagan Smart Buffer ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

DHSB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DHSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DHSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.6527.6527.6527.6527.65188
Oct 15, 202627.6327.7527.6327.7527.75231
Oct 14, 202627.7027.7027.6427.6527.651.64K
Oct 13, 202627.7327.8027.7327.8027.80402
Oct 12, 202627.7627.8227.7627.8227.82176
Oct 9, 202627.8027.8027.8027.8027.797
Oct 8, 202627.6927.7727.6527.7427.7413.68K
Oct 7, 202627.6927.8027.6927.8027.801.48K
Oct 6, 202627.7827.8227.7727.8227.82458
Oct 5, 202627.8627.8627.8427.8427.84121
Oct 2, 202627.7027.7027.6227.6727.674.55K
Oct 1, 202627.5327.6627.5027.6127.6165.53K
Sep 30, 202627.7327.9227.5927.6027.607.79K
Sep 29, 202627.6527.7027.6527.6927.692.81K
Sep 28, 202627.7127.7227.6227.6227.62487
Sep 25, 202627.6227.7627.6227.7027.703.83K
Sep 24, 202627.6427.6927.5327.6227.6211.91K
Sep 23, 202627.5727.6827.5727.6327.63508
Sep 22, 202627.7127.7127.7127.7127.7192
Sep 21, 202627.6527.6527.6527.6527.65396
Sep 18, 202627.5627.5627.5627.5627.5623
Sep 17, 202627.4627.5927.4627.5327.533.59K
Sep 16, 202627.5027.5027.3327.3927.392.46K
Sep 15, 202627.4727.4727.4227.4527.45713
Sep 14, 202627.4027.5527.4027.5527.55262
Sep 11, 202627.6427.6427.5227.5227.52259
Sep 10, 202627.4427.4427.4427.4427.4441
Sep 9, 202627.5327.5527.5027.5527.55308
Sep 8, 202627.6027.6027.5527.5527.552.63K
Sep 4, 202627.6227.6427.6227.6427.652.30K
Sep 3, 202627.5627.6227.5627.6227.621.71K
Sep 2, 202627.5127.5127.5127.5127.5172
Sep 1, 202627.5327.5327.4327.4427.44376
Aug 31, 202627.5727.5727.5427.5427.54250
Aug 28, 202627.5927.5927.5327.5327.53321
Aug 27, 202627.5327.5327.5327.5327.5331
Aug 26, 202627.4727.4727.4727.4727.4740
Aug 25, 202627.4227.4827.4227.4827.482.70K
Aug 24, 202627.4527.4527.4527.4527.4513
Aug 21, 202627.4727.4727.4727.4727.4713
Aug 20, 202627.4727.4927.4727.4927.491.30K
Aug 19, 202627.4927.4927.4927.4927.4914
Aug 18, 202627.5627.5627.3727.4827.484.99K
Aug 17, 202627.6127.6227.5227.5227.526.11K
Aug 14, 202627.5727.6127.5627.5627.5611.20K
Aug 13, 202627.5627.6127.5627.6127.611.67K
Aug 12, 202627.4927.5427.4927.5427.54732
Aug 11, 202627.4827.4827.4827.4827.4835
Aug 10, 202627.5027.5027.5027.5027.5069
Aug 7, 202627.4827.4827.4827.4827.4817
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Day Hagan Smart Buffer ETF Historical Prices

What is OHLC data for DHSB?

OHLC stands for Open, High, Low, Close - the four key price points for DHSB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DHSB?

The adjusted close price for DHSB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DHSB price history go?

DHSB historical price data is available from the ETF's inception on Feb 13, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DHSB data?

DHSB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DHSB?

Trading volume for DHSB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.