Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
19.49
+0.13 (0.66%)
Apr 1, 2025, 12:36 PM EDT - Market closed
ZHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.42% | 8 |
| Apr 1, 2025 | 19.45 | 19.45 | 19.41 | 19.41 | 19.41 | 0.24% | 1,070 |
| Mar 31, 2025 | 19.25 | 19.36 | 19.25 | 19.36 | 19.36 | 0.49% | 2,644 |
| Mar 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.60% | 66 |
| Mar 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.18% | 3 |
| Mar 26, 2025 | 19.69 | 19.69 | 19.62 | 19.62 | 19.62 | -0.83% | 281 |
| Mar 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.08% | 260 |
| Mar 24, 2025 | 19.75 | 19.76 | 19.65 | 19.76 | 19.76 | 1.49% | 2,436 |
| Mar 21, 2025 | 19.35 | 19.47 | 19.30 | 19.47 | 19.47 | -0.18% | 1,814 |
| Mar 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% | 6 |
| Mar 19, 2025 | 19.58 | 19.58 | 19.45 | 19.55 | 19.55 | 0.69% | 1,414 |
| Mar 18, 2025 | 19.33 | 19.42 | 19.33 | 19.42 | 19.42 | -0.87% | 1,570 |
| Mar 17, 2025 | 19.58 | 19.59 | 19.55 | 19.59 | 19.59 | 0.65% | 82,923 |
| Mar 14, 2025 | 19.41 | 19.46 | 19.34 | 19.46 | 19.46 | 1.29% | 1,502 |
| Mar 13, 2025 | 19.14 | 19.24 | 19.13 | 19.21 | 19.21 | -1.06% | 2,328 |
| Mar 12, 2025 | 19.36 | 19.45 | 19.31 | 19.42 | 19.42 | 0.04% | 15,746 |
| Mar 11, 2025 | 19.40 | 19.41 | 19.40 | 19.41 | 19.41 | -0.48% | 3,861 |
| Mar 10, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.81% | 1,528 |
| Mar 7, 2025 | 19.72 | 19.89 | 19.72 | 19.86 | 19.86 | 0.22% | 2,083 |
| Mar 6, 2025 | 19.85 | 19.89 | 19.82 | 19.82 | 19.82 | -1.30% | 2,396 |
| Mar 5, 2025 | 21.90 | 21.90 | 19.85 | 20.08 | 20.08 | 0.79% | 4,667 |
| Mar 4, 2025 | 19.81 | 19.92 | 19.81 | 19.92 | 19.92 | -0.85% | 1,347 |
| Mar 3, 2025 | 20.38 | 20.40 | 20.09 | 20.09 | 20.09 | -1.34% | 6,847 |
| Feb 28, 2025 | 20.10 | 20.36 | 20.10 | 20.36 | 20.36 | 0.88% | 2,570 |
| Feb 27, 2025 | 20.45 | 20.45 | 20.19 | 20.19 | 20.19 | -1.10% | 919 |
| Feb 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.03% | 45 |
| Feb 25, 2025 | 20.50 | 20.50 | 20.30 | 20.42 | 20.42 | -0.42% | 30,117 |
| Feb 24, 2025 | 20.58 | 20.73 | 20.44 | 20.50 | 20.50 | -0.33% | 5,605 |
| Feb 21, 2025 | 19.05 | 20.89 | 19.05 | 20.57 | 20.57 | -1.54% | 4,503 |
| Feb 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.38% | 63 |
| Feb 19, 2025 | 20.84 | 20.97 | 20.84 | 20.97 | 20.97 | 0.46% | 218 |
| Feb 18, 2025 | 20.99 | 20.99 | 20.83 | 20.87 | 20.87 | 0.13% | 542 |
| Feb 14, 2025 | 20.96 | 20.96 | 20.85 | 20.85 | 20.85 | 0.22% | 4,135 |
| Feb 13, 2025 | 20.78 | 20.89 | 20.69 | 20.80 | 20.80 | 0.74% | 7,175 |
| Feb 12, 2025 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | -0.19% | 534 |
| Feb 11, 2025 | 20.76 | 20.76 | 20.69 | 20.69 | 20.69 | -0.14% | 687 |
| Feb 10, 2025 | 20.63 | 20.72 | 20.63 | 20.72 | 20.72 | 0.66% | 108 |
| Feb 7, 2025 | 20.70 | 20.70 | 20.58 | 20.58 | 20.58 | -0.63% | 233 |
| Feb 6, 2025 | 20.66 | 20.71 | 20.66 | 20.71 | 20.71 | 0.28% | 2,466 |
| Feb 5, 2025 | 20.50 | 20.73 | 20.50 | 20.65 | 20.65 | 0.04% | 1,237 |
| Feb 4, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.51% | 5 |
| Feb 3, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | -0.48% | 1,372 |
| Jan 31, 2025 | 20.93 | 20.93 | 20.64 | 20.64 | 20.64 | -0.63% | 234 |
| Jan 30, 2025 | 20.65 | 20.77 | 20.57 | 20.77 | 20.77 | -0.15% | 816 |
| Jan 29, 2025 | 20.85 | 20.86 | 20.62 | 20.80 | 20.80 | 0.13% | 18,658 |
| Jan 28, 2025 | 20.64 | 20.77 | 20.60 | 20.77 | 20.77 | 0.84% | 1,868 |
| Jan 27, 2025 | 20.40 | 20.65 | 20.38 | 20.60 | 20.60 | -1.44% | 5,000 |
| Jan 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.17% | 290 |
| Jan 23, 2025 | 20.74 | 20.86 | 20.74 | 20.86 | 20.86 | 0.17% | 1,545 |
| Jan 22, 2025 | 20.86 | 20.86 | 20.75 | 20.83 | 20.83 | 1.16% | 803 |