Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
20.52
-0.08 (-0.38%)
Jun 5, 2025, 4:00 PM - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202520.5520.7720.5520.6020.60-0.11%9,917
Jun 3, 202520.5320.7820.5320.6220.620.55%9,428
Jun 2, 202520.5220.5220.5120.5120.510.05%582
May 30, 202520.3220.5020.2720.5020.500.18%21,374
May 29, 202520.5020.5020.3320.4620.460.28%14,254
May 28, 202520.4120.4120.4120.4120.41-0.42%147
May 27, 202520.2820.5020.2820.4920.491.30%575
May 23, 202520.1820.3620.0620.2320.23-0.50%2,507
May 22, 202520.2620.3320.1820.3320.330.04%8,587
May 21, 202520.4220.4820.2820.3220.32-1.21%391
May 20, 202520.5220.5720.5220.5720.57-0.48%405
May 19, 202520.4720.6720.4620.6720.670.44%6,925
May 16, 202520.6020.6020.4020.5820.580.30%6,108
May 15, 202520.2820.5220.2820.5220.520.28%2,281
May 14, 202520.3020.4620.3020.4620.460.12%9,440
May 13, 202520.1920.4920.1920.4420.440.84%11,604
May 12, 202520.0420.2720.0320.2720.273.02%1,124
May 9, 202519.7019.7119.5919.6719.67-0.15%9,018
May 8, 202519.6219.7019.5819.7019.700.57%905
May 7, 202519.5919.5919.5919.5919.590.10%4
May 6, 202519.6719.6719.5719.5719.57-0.50%723
May 5, 202519.7419.8019.6719.6719.67-0.61%1,448
May 2, 202519.8319.8319.7919.7919.791.17%1,002
May 1, 202519.6519.6519.5619.5619.560.36%101
Apr 30, 202519.2619.5019.2119.4919.490.31%23,541
Apr 29, 202519.3519.4919.3519.4319.430.01%8,985
Apr 28, 202519.4019.4319.4019.4319.430.51%2,945
Apr 25, 202519.2919.3419.2919.3319.33-0.07%3,036
Apr 24, 202519.0019.5718.9719.3419.340.39%18,131
Apr 23, 202518.8319.3018.7219.2719.272.66%21,514
Apr 22, 202518.5818.9018.5818.7718.771.20%1,504
Apr 21, 202518.6818.7718.3918.5518.55-1.36%18,393
Apr 17, 202518.9118.9318.8018.8018.80-0.10%834
Apr 16, 202518.9219.0118.8218.8218.82-1.08%3,336
Apr 15, 202519.1619.1619.0019.0319.03-0.17%12,720
Apr 14, 202519.0419.0619.0419.0619.06-0.12%339
Apr 11, 202519.0219.0818.9219.0819.080.97%2,500
Apr 10, 202518.9018.9018.7818.9018.90-1.03%4,556
Apr 9, 202519.1019.1019.1019.1019.102.91%11
Apr 8, 202518.6518.6818.5618.5618.56-0.20%4,085
Apr 7, 202518.5918.5918.5918.5918.590.21%55
Apr 4, 202518.7018.7018.5518.5518.55-2.17%3,722
Apr 3, 202518.9618.9718.9618.9718.97-2.68%4,669
Apr 2, 202519.4919.4919.4919.4919.490.42%8
Apr 1, 202519.4519.4519.4119.4119.410.24%1,070
Mar 31, 202519.2519.3619.2519.3619.360.49%2,644
Mar 28, 202519.2719.2719.2719.2719.27-1.60%66
Mar 27, 202519.5819.5819.5819.5819.58-0.18%3
Mar 26, 202519.6919.6919.6219.6219.62-0.83%281
Mar 25, 202519.7819.7819.7819.7819.780.08%260