Cboe US - Delayed Quote
USD
Roundhill HALO ETF (LOHA)
26.49
+0.06
(+0.23%)
At close: October 30 at 3:59:50 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
26.51 | 26.64 | 26.35 | 26.49 | 26.49 | 8,800 |
|
Oct 29, 2026
|
26.09 | 26.43 | 26.09 | 26.43 | 26.43 | 11,700 |
|
Oct 28, 2026
|
26.10 | 26.10 | 25.96 | 26.00 | 26.00 | 8,000 |
|
Oct 27, 2026
|
26.07 | 26.12 | 26.00 | 26.12 | 26.12 | 9,900 |
|
Oct 26, 2026
|
25.89 | 26.16 | 25.89 | 26.04 | 26.04 | 5,100 |
|
Oct 23, 2026
|
26.25 | 26.25 | 25.95 | 25.98 | 25.98 | 398,200 |
|
Oct 22, 2026
|
25.88 | 26.30 | 25.87 | 26.28 | 26.28 | 63,500 |
|
Oct 21, 2026
|
25.88 | 25.97 | 25.84 | 25.92 | 25.92 | 19,100 |
|
Oct 20, 2026
|
25.80 | 25.93 | 25.80 | 25.93 | 25.93 | 15,100 |
|
Oct 19, 2026
|
25.73 | 25.78 | 25.69 | 25.73 | 25.73 | 12,000 |
|
Oct 16, 2026
|
25.75 | 25.99 | 25.67 | 25.79 | 25.79 | 9,700 |
|
Oct 15, 2026
|
25.43 | 25.69 | 25.43 | 25.65 | 25.65 | 14,700 |
|
Oct 14, 2026
|
25.30 | 25.33 | 25.16 | 25.32 | 25.32 | 8,800 |
|
Oct 13, 2026
|
25.26 | 25.43 | 25.20 | 25.40 | 25.40 | 13,700 |
|
Oct 12, 2026
|
25.14 | 25.30 | 25.12 | 25.22 | 25.22 | 23,500 |
|
Oct 9, 2026
|
25.15 | 25.20 | 25.00 | 25.08 | 25.08 | 99,900 |
|
Oct 8, 2026
|
24.81 | 25.10 | 24.81 | 25.09 | 25.09 | 6,300 |
|
Oct 7, 2026
|
25.01 | 25.01 | 24.80 | 24.80 | 24.80 | 61,400 |
|
Oct 6, 2026
|
25.11 | 25.32 | 25.11 | 25.23 | 25.23 | 15,600 |
|
Oct 5, 2026
|
24.87 | 25.18 | 24.76 | 25.08 | 25.08 | 15,500 |
|
Oct 2, 2026
|
24.95 | 25.03 | 24.92 | 25.03 | 25.03 | 4,300 |
|
Oct 1, 2026
|
24.63 | 24.80 | 24.44 | 24.80 | 24.80 | 27,800 |
|
Sep 30, 2026
|
24.99 | 24.99 | 24.63 | 24.63 | 24.63 | 19,600 |
|
Sep 29, 2026
|
24.87 | 24.90 | 24.78 | 24.86 | 24.86 | 11,900 |
|
Sep 28, 2026
|
24.91 | 25.05 | 24.84 | 24.93 | 24.93 | 25,800 |
|
Sep 25, 2026
|
24.97 | 25.10 | 24.91 | 25.06 | 25.06 | 15,100 |
|
Sep 24, 2026
|
25.24 | 25.24 | 24.98 | 24.98 | 24.98 | 11,200 |
|
Sep 23, 2026
|
25.25 | 25.30 | 25.15 | 25.16 | 25.16 | 11,000 |
|
Sep 22, 2026
|
25.18 | 25.45 | 25.18 | 25.34 | 25.34 | 11,200 |
|
Sep 21, 2026
|
25.23 | 25.27 | 25.12 | 25.15 | 25.15 | 22,300 |
|
Sep 18, 2026
|
25.29 | 25.31 | 25.21 | 25.24 | 25.24 | 15,800 |
|
Sep 17, 2026
|
25.60 | 25.69 | 25.39 | 25.42 | 25.42 | 11,900 |
|
Sep 16, 2026
|
25.66 | 25.66 | 25.22 | 25.32 | 25.32 | 38,500 |
|
Sep 15, 2026
|
25.70 | 25.71 | 25.57 | 25.63 | 25.63 | 9,300 |
|
Sep 14, 2026
|
25.78 | 25.80 | 25.68 | 25.70 | 25.70 | 15,800 |
|
Sep 11, 2026
|
25.95 | 25.95 | 25.75 | 25.78 | 25.78 | 14,300 |
|
Sep 10, 2026
|
25.82 | 25.82 | 25.66 | 25.68 | 25.68 | 30,000 |
|
Sep 9, 2026
|
26.15 | 26.15 | 25.89 | 25.92 | 25.92 | 21,900 |
|
Sep 8, 2026
|
26.41 | 26.46 | 26.14 | 26.14 | 26.14 | 15,200 |
|
Sep 4, 2026
|
26.18 | 26.44 | 26.18 | 26.41 | 26.41 | 19,900 |
|
Sep 3, 2026
|
26.37 | 26.44 | 26.27 | 26.40 | 26.40 | 9,900 |
|
Sep 2, 2026
|
26.25 | 26.43 | 26.14 | 26.37 | 26.37 | 16,900 |
|
Sep 1, 2026
|
26.37 | 26.37 | 26.12 | 26.13 | 26.13 | 16,400 |
|
Aug 31, 2026
|
26.56 | 26.56 | 26.35 | 26.39 | 26.39 | 12,700 |
|
Aug 28, 2026
|
26.67 | 26.79 | 26.46 | 26.55 | 26.55 | 17,200 |
|
Aug 27, 2026
|
26.70 | 26.75 | 26.58 | 26.67 | 26.67 | 18,700 |
|
Aug 26, 2026
|
26.94 | 27.09 | 26.85 | 26.86 | 26.86 | 18,900 |
|
Aug 25, 2026
|
27.18 | 27.18 | 26.90 | 26.97 | 26.97 | 22,800 |
|
Aug 24, 2026
|
27.15 | 27.25 | 27.00 | 27.09 | 27.09 | 22,000 |
|
Aug 21, 2026
|
27.03 | 27.15 | 27.03 | 27.14 | 27.14 | 28,900 |
|
Aug 20, 2026
|
26.71 | 27.02 | 26.71 | 26.85 | 26.85 | 17,800 |
|
Aug 19, 2026
|
27.03 | 27.17 | 26.90 | 26.95 | 26.95 | 38,700 |
|
Aug 18, 2026
|
27.08 | 27.08 | 26.70 | 26.70 | 26.70 | 20,600 |
|
Aug 17, 2026
|
27.13 | 27.13 | 26.86 | 26.98 | 26.98 | 17,900 |
|
Aug 14, 2026
|
26.95 | 27.08 | 26.95 | 27.05 | 27.05 | 10,200 |
|
Aug 13, 2026
|
26.93 | 27.00 | 26.83 | 26.93 | 26.93 | 9,300 |
|
Aug 12, 2026
|
26.95 | 26.95 | 26.71 | 26.88 | 26.88 | 32,200 |
|
Aug 11, 2026
|
26.78 | 26.95 | 26.63 | 26.84 | 26.84 | 16,800 |
|
Aug 10, 2026
|
26.75 | 26.84 | 26.67 | 26.76 | 26.76 | 18,200 |
|
Aug 7, 2026
|
26.72 | 26.82 | 26.62 | 26.78 | 26.78 | 31,600 |
|
Aug 6, 2026
|
26.74 | 26.75 | 26.53 | 26.53 | 26.53 | 25,300 |
|
Aug 5, 2026
|
26.85 | 26.85 | 26.65 | 26.70 | 26.70 | 35,900 |
|
Aug 4, 2026
|
26.27 | 26.71 | 26.22 | 26.71 | 26.71 | 37,100 |
|
Aug 3, 2026
|
26.14 | 26.33 | 26.10 | 26.27 | 26.27 | 53,800 |
|
Jul 31, 2026
|
26.04 | 26.12 | 25.79 | 26.02 | 26.02 | 64,500 |
|
Jul 30, 2026
|
26.14 | 26.16 | 25.72 | 25.95 | 25.95 | 100,000 |
|
Jul 29, 2026
|
26.38 | 26.44 | 26.02 | 26.16 | 26.16 | 32,400 |
|
Jul 28, 2026
|
26.42 | 26.63 | 26.35 | 26.38 | 26.38 | 62,700 |
|
Jul 27, 2026
|
26.31 | 26.39 | 26.18 | 26.34 | 26.34 | 48,000 |
|
Jul 24, 2026
|
26.03 | 26.27 | 25.96 | 26.19 | 26.19 | 15,800 |
|
Jul 23, 2026
|
25.84 | 26.00 | 25.82 | 25.90 | 25.90 | 45,700 |
|
Jul 22, 2026
|
25.90 | 26.11 | 25.90 | 26.04 | 26.04 | 31,900 |
|
Jul 21, 2026
|
25.75 | 25.85 | 25.63 | 25.83 | 25.83 | 41,600 |
|
Jul 20, 2026
|
25.90 | 25.96 | 25.64 | 25.71 | 25.71 | 28,700 |
|
Jul 17, 2026
|
26.02 | 26.25 | 25.80 | 25.81 | 25.81 | 50,900 |
|
Jul 16, 2026
|
25.55 | 26.10 | 25.55 | 26.10 | 26.10 | 36,300 |
|
Jul 15, 2026
|
25.65 | 25.70 | 25.50 | 25.54 | 25.54 | 33,100 |
|
Jul 14, 2026
|
25.86 | 26.00 | 25.47 | 25.60 | 25.60 | 19,700 |
|
Jul 13, 2026
|
25.72 | 25.89 | 25.58 | 25.61 | 25.61 | 26,300 |
|
Jul 10, 2026
|
25.44 | 25.69 | 25.44 | 25.64 | 25.64 | 33,500 |
|
Jul 9, 2026
|
25.45 | 25.51 | 25.36 | 25.44 | 25.44 | 41,200 |
|
Jul 8, 2026
|
25.66 | 25.71 | 25.25 | 25.39 | 25.39 | 62,000 |
|
Jul 7, 2026
|
25.76 | 25.80 | 25.54 | 25.62 | 25.62 | 133,300 |
|
Jul 6, 2026
|
25.81 | 25.81 | 25.50 | 25.73 | 25.73 | 16,200 |
|
Jul 2, 2026
|
25.66 | 25.85 | 25.48 | 25.74 | 25.74 | 18,100 |
|
Jul 1, 2026
|
25.67 | 25.81 | 25.48 | 25.48 | 25.48 | 10,800 |
|
Jun 30, 2026
|
25.70 | 25.85 | 25.62 | 25.83 | 25.83 | 36,500 |
|
Jun 29, 2026
|
25.83 | 25.83 | 25.61 | 25.73 | 25.73 | 25,800 |
|
Jun 26, 2026
|
25.74 | 25.92 | 25.73 | 25.86 | 25.86 | 21,000 |
|
Jun 25, 2026
|
25.61 | 25.95 | 25.61 | 25.83 | 25.83 | 29,800 |
|
Jun 24, 2026
|
25.18 | 25.49 | 25.18 | 25.43 | 25.43 | 34,000 |
|
Jun 23, 2026
|
25.00 | 25.75 | 25.00 | 25.16 | 25.16 | 27,100 |
|
Jun 22, 2026
|
25.13 | 25.40 | 25.13 | 25.20 | 25.20 | 38,300 |
|
Jun 18, 2026
|
25.34 | 25.50 | 25.30 | 25.40 | 25.40 | 37,900 |
|
Jun 17, 2026
|
25.73 | 25.84 | 25.15 | 25.22 | 25.22 | 45,200 |
|
Jun 16, 2026
|
25.69 | 25.96 | 25.69 | 25.80 | 25.80 | 355,800 |
|
Jun 15, 2026
|
25.76 | 26.00 | 25.65 | 25.65 | 25.65 | 58,300 |
|
Jun 12, 2026
|
25.43 | 25.66 | 25.43 | 25.62 | 25.62 | 43,800 |
|
Jun 11, 2026
|
24.89 | 25.39 | 24.89 | 25.32 | 25.32 | 41,000 |
|
Jun 10, 2026
|
25.27 | 25.27 | 24.89 | 24.89 | 24.89 | 81,400 |
|
Jun 9, 2026
|
25.17 | 25.33 | 24.89 | 25.22 | 25.22 | 165,400 |
|
Jun 8, 2026
|
24.93 | 25.05 | 24.85 | 24.92 | 24.92 | 17,400 |
|
Jun 5, 2026
|
25.11 | 25.13 | 24.85 | 24.93 | 24.93 | 30,600 |
|
Jun 4, 2026
|
25.14 | 25.29 | 25.02 | 25.08 | 25.08 | 22,300 |
|
Jun 3, 2026
|
25.00 | 25.17 | 25.00 | 25.09 | 25.09 | 17,800 |
|
Jun 2, 2026
|
25.05 | 25.09 | 24.92 | 25.03 | 25.03 | 61,200 |
|
Jun 1, 2026
|
24.95 | 25.00 | 24.65 | 24.93 | 24.93 | 38,600 |
|
May 29, 2026
|
25.30 | 25.30 | 25.00 | 25.05 | 25.05 | 32,600 |
|
May 28, 2026
|
25.33 | 25.33 | 25.00 | 25.22 | 25.22 | 41,800 |
|
May 27, 2026
|
25.29 | 25.44 | 25.22 | 25.25 | 25.25 | 83,100 |
|
May 26, 2026
|
24.99 | 25.15 | 24.94 | 25.08 | 25.08 | 49,800 |
|
May 22, 2026
|
25.06 | 25.06 | 24.78 | 24.99 | 24.99 | 51,400 |
|
May 21, 2026
|
24.87 | 24.95 | 24.55 | 24.88 | 24.88 | 547,500 |
|
May 20, 2026
|
24.51 | 24.83 | 24.43 | 24.80 | 24.80 | 45,300 |
|
May 19, 2026
|
24.83 | 24.83 | 24.35 | 24.52 | 24.52 | 63,300 |
|
May 18, 2026
|
24.82 | 24.90 | 24.60 | 24.79 | 24.79 | 195,800 |
|
May 15, 2026
|
24.88 | 24.88 | 24.63 | 24.63 | 24.63 | 85,900 |
|
May 14, 2026
|
25.08 | 25.18 | 24.90 | 25.04 | 25.04 | 380,400 |
