Stock listing

NYSE Arca:DHSB Day Hagan Smart Buffer ETF Stock

Follow Day Hagan Smart Buffer ETF into a list and get an email when it puts out news.

Share price · AMEX:DHSB

$27.60 USD -0.12 (-0.4%)

Close on Oct 30, 2026

Past year +6.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $27.54 – $27.74 USDOct 30, 2026
Volume: 781 sharesOct 30, 2026
52-week range: $25.28 – $27.92 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $85,078 USDMedian day 494 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:DHSB · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$27.60	-0.122	-0.4%	$27.74	$27.74	$27.54	781
Thu, Oct 29	$27.72	-0.027	-0.1%	$27.77	$27.77	$27.72	5,619
Wed, Oct 28	$27.75	+0.00	0.0%	$27.76	$27.76	$27.64	388
Tue, Oct 27	$27.75	+0.064	+0.2%	$27.66	$27.80	$27.66	471
Mon, Oct 26	$27.68	+0.094	+0.3%	$27.71	$27.71	$27.68	557
Fri, Oct 23	$27.59	-0.036	-0.1%	$27.63	$27.63	$27.53	500
Thu, Oct 22	$27.63	-0.138	-0.5%	$27.63	$27.63	$27.63	100
Wed, Oct 21	$27.76	+0.039	+0.1%	$27.75	$27.78	$27.75	400
Tue, Oct 20	$27.73	+0.019	+0.1%	$27.73	$27.73	$27.73	200
Mon, Oct 19	$27.71	+0.085	+0.3%	$27.76	$27.78	$27.71	8,300
Fri, Oct 16	$27.62	-0.133	-0.5%	$27.65	$27.65	$27.62	200
Thu, Oct 15	$27.75	+0.108	+0.4%	$27.63	$27.75	$27.63	200
Wed, Oct 14	$27.65	-0.152	-0.5%	$27.70	$27.70	$27.64	1,600
Tue, Oct 13	$27.80	-0.019	-0.1%	$27.73	$27.80	$27.73	400
Mon, Oct 12	$27.82	+0.022	+0.1%	$27.76	$27.82	$27.76	200
Fri, Oct 9	$27.80	+0.056	+0.2%	$27.80	$27.80	$27.80	100
Thu, Oct 8	$27.74	-0.059	-0.2%	$27.69	$27.77	$27.65	13,700
Wed, Oct 7	$27.80	-0.027	-0.1%	$27.69	$27.80	$27.69	1,500
Tue, Oct 6	$27.82	-0.015	-0.1%	$27.78	$27.82	$27.77	458
Mon, Oct 5	$27.84	+0.166	+0.6%	$27.86	$27.86	$27.84	121
Fri, Oct 2	$27.67	+0.067	+0.2%	$27.70	$27.70	$27.62	4,500
Thu, Oct 1	$27.61	+0.007	0.0%	$27.53	$27.66	$27.50	65,500
Wed, Sep 30	$27.60	-0.09	-0.3%	$27.73	$27.92	$27.59	7,800
Tue, Sep 29	$27.69	+0.072	+0.3%	$27.65	$27.70	$27.65	2,815
Mon, Sep 28	$27.62	-0.076	-0.3%	$27.71	$27.72	$27.62	487
Fri, Sep 25	$27.70	+0.071	+0.3%	$27.62	$27.76	$27.62	3,800
Thu, Sep 24	$27.62	-0.005	0.0%	$27.64	$27.69	$27.53	11,900
Wed, Sep 23	$27.63	-0.082	-0.3%	$27.57	$27.68	$27.57	500
Tue, Sep 22	$27.71	+0.059	+0.2%	$27.71	$27.71	$27.71	92
Mon, Sep 21	$27.65	+0.096	+0.3%	$27.65	$27.65	$27.65	396
Fri, Sep 18	$27.56	+0.023	+0.1%	$27.56	$27.56	$27.56	100
Thu, Sep 17	$27.53	+0.149	+0.5%	$27.46	$27.59	$27.46	3,589
Wed, Sep 16	$27.39	-0.061	-0.2%	$27.50	$27.50	$27.33	2,500
Tue, Sep 15	$27.45	-0.108	-0.4%	$27.47	$27.47	$27.42	713
Mon, Sep 14	$27.55	+0.033	+0.1%	$27.40	$27.55	$27.40	262
Fri, Sep 11	$27.52	+0.084	+0.3%	$27.64	$27.64	$27.52	300
Thu, Sep 10	$27.44	-0.109	-0.4%	$27.44	$27.44	$27.44	100
Wed, Sep 9	$27.55	-0.004	0.0%	$27.53	$27.55	$27.50	300
Tue, Sep 8	$27.55	-0.095	-0.3%	$27.60	$27.60	$27.55	2,626
Fri, Sep 4	$27.65	+0.028	+0.1%	$27.62	$27.65	$27.62	2,300
Thu, Sep 3	$27.62	+0.104	+0.4%	$27.56	$27.62	$27.56	1,700
Wed, Sep 2	$27.51	+0.071	+0.3%	$27.51	$27.51	$27.51	100
Tue, Sep 1	$27.44	-0.093	-0.3%	$27.53	$27.53	$27.43	400
Mon, Aug 31	$27.54	+0.008	0.0%	$27.57	$27.57	$27.54	300
Fri, Aug 28	$27.53	-0.005	0.0%	$27.59	$27.59	$27.53	300
Thu, Aug 27	$27.53	+0.058	+0.2%	$27.53	$27.53	$27.53	100
Wed, Aug 26	$27.47	-0.007	0.0%	$27.47	$27.47	$27.47	100
Tue, Aug 25	$27.48	+0.027	+0.1%	$27.42	$27.48	$27.42	2,700
Mon, Aug 24	$27.45	-0.013	0.0%	$27.45	$27.45	$27.45	100
Fri, Aug 21	$27.47	-0.024	-0.1%	$27.47	$27.47	$27.47	100
Thu, Aug 20	$27.49	0.00	0.0%	$27.47	$27.49	$27.47	1,300
Wed, Aug 19	$27.49	+0.016	+0.1%	$27.49	$27.49	$27.49	100
Tue, Aug 18	$27.48	-0.05	-0.2%	$27.56	$27.56	$27.37	4,987
Mon, Aug 17	$27.53	-0.035	-0.1%	$27.61	$27.62	$27.53	6,105
Fri, Aug 14	$27.56	-0.048	-0.2%	$27.57	$27.61	$27.56	11,200
Thu, Aug 13	$27.61	+0.072	+0.3%	$27.56	$27.61	$27.56	1,700
Wed, Aug 12	$27.54	+0.061	+0.2%	$27.49	$27.54	$27.49	700
Tue, Aug 11	$27.48	-0.026	-0.1%	$27.48	$27.48	$27.48	35
Mon, Aug 10	$27.50	+0.021	+0.1%	$27.50	$27.50	$27.50	69
Fri, Aug 7	$27.48	+0.044	+0.2%	$27.48	$27.48	$27.48	17
Thu, Aug 6	$27.44	-0.062	-0.2%	$27.45	$27.45	$27.44	5,200
Wed, Aug 5	$27.50	+0.037	+0.1%	$27.59	$27.59	$27.50	4,700
Tue, Aug 4	$27.46	+0.097	+0.4%	$27.46	$27.46	$27.46	130
Mon, Aug 3	$27.36	+0.169	+0.6%	$27.39	$27.39	$27.33	12,803
Fri, Jul 31	$27.19	-0.165	-0.6%	$27.22	$27.22	$27.19	800
Thu, Jul 30	$27.36	+0.363	+1.3%	$27.29	$27.36	$27.29	1,400

Ticker: NYSE Arca:DHSB
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Day Hagan Smart Buffer ETF on 6ix

What it is: Exchange-traded fund (ETF)