NYSE Arca · DHSB · ETF
Day Hagan Smart Buffer ETF (DHSB) ETF price history
Every NYSE Arca trading session of Day Hagan Smart Buffer ETF from Feb 25, 2025 to Sep 28, 2026: 400 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHSB adjusted close, 2025 to 2026
- $27.71
- All time high, 2026
- $27.76
- 52 week high, $25.28 low
- 400
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DHSB key facts
- Day Hagan Smart Buffer ETF (DHSB) closed at $27.62 on Sep 28, 2026 on NYSE Arca.
- DHSB's all time high close is $27.71, set on Sep 22, 2026; its all time low close is $22.95 on Apr 8, 2025.
- DHSB's 52 week range is $25.28 to $27.76.
- DHSB returned +8.4% over the year to Sep 28, 2026.
- Since Feb 25, 2025 DHSB returned +12%, +7.7% a year compounded.
- DHSB's deepest drawdown was -6.7% from Feb 26, 2025 to Apr 8, 2025.
- DataCedar holds 400 daily sessions of DHSB history from Feb 25, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DHSB price chart, 2025 to 2026
DHSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +2.7% |
| 6 months | +9.2% |
| Year to date | +6.2% |
| 1 year | +8.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 25, 2025 | +12.5% |
| Compound annual growth, 1.6 years | +7.7% |
DHSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.71 on Sep 22, 2026
- All time low close
- $22.95 on Apr 8, 2025
- 52 week high
- $27.76 on Sep 25, 2026
- 52 week low
- $25.28 on Mar 9, 2026
- Deepest drawdown
- -6.7% from Feb 26, 2025 to Apr 8, 2025, recovered May 8, 2025
- Best single session
- +3.6% on Apr 9, 2025
- Worst single session
- -3.0% on Apr 21, 2025
- Volatility, 1 year annualised
- 6.6%
- Sessions closing higher, 1 year
- 55%
DHSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.02 | $27.76 | $25.28 | $27.62 | +6.5% | 787.9K | 185 |
| 2025 | $24.52 | $26.16 | $22.93 | $25.93 | n/a | 1.7M | 215 |
DHSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.62 | +0.3% |
| August 2026 | $27.53 | +1.3% |
| July 2026 | $27.19 | +0.1% |
| June 2026 | $27.17 | +0.5% |
| May 2026 | $27.04 | +1.0% |
| April 2026 | $26.78 | +4.3% |
| March 2026 | $25.67 | -1.6% |
| February 2026 | $26.08 | +0.2% |
| January 2026 | $26.01 | +0.3% |
| December 2025 | $25.93 | +0.6% |
| November 2025 | $25.78 | +0.6% |
| October 2025 | $25.64 | +0.5% |
About the DHSB data
Daily bars. 400 sessions from Feb 25, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DHSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DGT State Street SPDR Global Dow ETF
- DGZ Deutsche Bank Aktiengesellschaft
- DHLX Diamond Hill Large Cap Concentrated ETF
- DHS WisdomTree U.S. High Dividend Fund
- DIA SPDR Dow Jones Industrial Average ETF Trust
- DIAL Columbia Diversified Fixed Income Allocation ETF
- DIEM Franklin Emerging Market Core Dividend Tilt Index ETF
- DIG ProShares Ultra Energy
Common questions
DHSB share price history
