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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 20.55 | 20.77 | 20.55 | 20.60 | 20.60 | -0.11% | 9,917 |
Jun 3, 2025 | 20.53 | 20.78 | 20.53 | 20.62 | 20.62 | 0.55% | 9,428 |
Jun 2, 2025 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | 0.05% | 582 |
May 30, 2025 | 20.32 | 20.50 | 20.27 | 20.50 | 20.50 | 0.18% | 21,374 |
May 29, 2025 | 20.50 | 20.50 | 20.33 | 20.46 | 20.46 | 0.28% | 14,254 |
May 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.42% | 147 |
May 27, 2025 | 20.28 | 20.50 | 20.28 | 20.49 | 20.49 | 1.30% | 575 |
May 23, 2025 | 20.18 | 20.36 | 20.06 | 20.23 | 20.23 | -0.50% | 2,507 |
May 22, 2025 | 20.26 | 20.33 | 20.18 | 20.33 | 20.33 | 0.04% | 8,587 |
May 21, 2025 | 20.42 | 20.48 | 20.28 | 20.32 | 20.32 | -1.21% | 391 |
May 20, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | 20.57 | -0.48% | 405 |
May 19, 2025 | 20.47 | 20.67 | 20.46 | 20.67 | 20.67 | 0.44% | 6,925 |
May 16, 2025 | 20.60 | 20.60 | 20.40 | 20.58 | 20.58 | 0.30% | 6,108 |
May 15, 2025 | 20.28 | 20.52 | 20.28 | 20.52 | 20.52 | 0.28% | 2,281 |
May 14, 2025 | 20.30 | 20.46 | 20.30 | 20.46 | 20.46 | 0.12% | 9,440 |
May 13, 2025 | 20.19 | 20.49 | 20.19 | 20.44 | 20.44 | 0.84% | 11,604 |
May 12, 2025 | 20.04 | 20.27 | 20.03 | 20.27 | 20.27 | 3.02% | 1,124 |
May 9, 2025 | 19.70 | 19.71 | 19.59 | 19.67 | 19.67 | -0.15% | 9,018 |
May 8, 2025 | 19.62 | 19.70 | 19.58 | 19.70 | 19.70 | 0.57% | 905 |
May 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% | 4 |
May 6, 2025 | 19.67 | 19.67 | 19.57 | 19.57 | 19.57 | -0.50% | 723 |
May 5, 2025 | 19.74 | 19.80 | 19.67 | 19.67 | 19.67 | -0.61% | 1,448 |
May 2, 2025 | 19.83 | 19.83 | 19.79 | 19.79 | 19.79 | 1.17% | 1,002 |
May 1, 2025 | 19.65 | 19.65 | 19.56 | 19.56 | 19.56 | 0.36% | 101 |
Apr 30, 2025 | 19.26 | 19.50 | 19.21 | 19.49 | 19.49 | 0.31% | 23,541 |
Apr 29, 2025 | 19.35 | 19.49 | 19.35 | 19.43 | 19.43 | 0.01% | 8,985 |
Apr 28, 2025 | 19.40 | 19.43 | 19.40 | 19.43 | 19.43 | 0.51% | 2,945 |
Apr 25, 2025 | 19.29 | 19.34 | 19.29 | 19.33 | 19.33 | -0.07% | 3,036 |
Apr 24, 2025 | 19.00 | 19.57 | 18.97 | 19.34 | 19.34 | 0.39% | 18,131 |
Apr 23, 2025 | 18.83 | 19.30 | 18.72 | 19.27 | 19.27 | 2.66% | 21,514 |
Apr 22, 2025 | 18.58 | 18.90 | 18.58 | 18.77 | 18.77 | 1.20% | 1,504 |
Apr 21, 2025 | 18.68 | 18.77 | 18.39 | 18.55 | 18.55 | -1.36% | 18,393 |
Apr 17, 2025 | 18.91 | 18.93 | 18.80 | 18.80 | 18.80 | -0.10% | 834 |
Apr 16, 2025 | 18.92 | 19.01 | 18.82 | 18.82 | 18.82 | -1.08% | 3,336 |
Apr 15, 2025 | 19.16 | 19.16 | 19.00 | 19.03 | 19.03 | -0.17% | 12,720 |
Apr 14, 2025 | 19.04 | 19.06 | 19.04 | 19.06 | 19.06 | -0.12% | 339 |
Apr 11, 2025 | 19.02 | 19.08 | 18.92 | 19.08 | 19.08 | 0.97% | 2,500 |
Apr 10, 2025 | 18.90 | 18.90 | 18.78 | 18.90 | 18.90 | -1.03% | 4,556 |
Apr 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.91% | 11 |
Apr 8, 2025 | 18.65 | 18.68 | 18.56 | 18.56 | 18.56 | -0.20% | 4,085 |
Apr 7, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.21% | 55 |
Apr 4, 2025 | 18.70 | 18.70 | 18.55 | 18.55 | 18.55 | -2.17% | 3,722 |
Apr 3, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | 18.97 | -2.68% | 4,669 |
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 |