ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	20.59	20.79	20.49	20.59	20.59	0.78%	12,493
Jan 17, 2025	20.26	20.61	20.26	20.43	20.43	0.59%	2,434
Jan 16, 2025	21.34	21.41	20.24	20.31	20.31	-0.37%	21,982
Jan 15, 2025	20.40	20.40	20.39	20.39	20.39	1.58%	825
Jan 14, 2025	20.05	20.07	20.05	20.07	20.07	0.18%	107
Jan 13, 2025	19.91	20.03	19.91	20.03	20.03	-0.21%	667
Jan 10, 2025	20.05	20.11	20.05	20.07	20.07	-1.23%	3,371
Jan 8, 2025	20.22	20.36	20.19	20.32	20.32	0.12%	2,431
Jan 7, 2025	20.38	20.42	20.30	20.30	20.30	-0.94%	771
Jan 6, 2025	20.52	20.64	20.49	20.49	20.49	0.42%	496
Jan 3, 2025	20.22	20.40	20.22	20.40	20.40	1.21%	3,910
Jan 2, 2025	20.16	20.16	20.16	20.16	20.16	-0.68%	4,303
Dec 31, 2024	20.29	20.40	20.27	20.30	20.30	-0.36%	4,872
Dec 30, 2024	20.17	20.37	20.17	20.37	20.37	-0.91%	1,085
Dec 27, 2024	20.75	20.75	20.46	20.56	20.56	-0.97%	9,857
Dec 26, 2024	20.73	20.81	20.73	20.76	20.76	0.09%	60,043
Dec 24, 2024	20.20	20.78	20.20	20.74	20.74	-1.74%	19,533
Dec 23, 2024	21.02	21.11	21.01	21.11	20.59	0.43%	1,097
Dec 20, 2024	20.52	21.02	20.52	21.02	20.50	0.64%	566
Dec 19, 2024	20.92	20.92	20.86	20.89	20.37	-0.24%	1,277
Dec 18, 2024	21.46	21.49	20.94	20.94	20.42	-2.27%	2,698
Dec 17, 2024	21.43	21.43	21.43	21.43	20.90	-0.28%	1
Dec 16, 2024	21.47	21.49	21.43	21.49	20.96	0.44%	963
Dec 13, 2024	21.41	21.45	21.39	21.39	20.86	-0.08%	3,616
Dec 12, 2024	21.41	21.50	21.39	21.41	20.88	-0.44%	5,348
Dec 11, 2024	21.50	21.52	21.43	21.51	20.97	0.82%	4,087
Dec 10, 2024	21.41	21.41	21.33	21.33	20.80	-0.76%	1,271
Dec 9, 2024	21.52	21.56	21.44	21.49	20.96	-0.14%	9,330
Dec 6, 2024	21.45	21.57	21.45	21.52	20.99	0.21%	2,959
Dec 5, 2024	21.48	21.54	21.44	21.48	20.95	-0.10%	11,070
Dec 4, 2024	21.41	21.50	21.36	21.50	20.97	0.53%	4,382
Dec 3, 2024	21.39	21.39	21.39	21.39	20.86	-0.04%	101
Dec 2, 2024	21.43	21.43	21.40	21.40	20.87	0.02%	729
Nov 29, 2024	21.39	21.39	21.39	21.39	20.86	0.79%	104
Nov 27, 2024	21.30	21.30	21.18	21.22	20.70	-0.39%	5,268
Nov 26, 2024	21.17	21.31	21.17	21.31	20.78	0.48%	2,311
Nov 25, 2024	21.39	21.39	21.12	21.21	20.68	0.34%	3,301
Nov 22, 2024	21.09	21.21	21.05	21.13	20.61	0.24%	5,325
Nov 21, 2024	21.08	21.08	21.08	21.08	20.56	0.51%	-
Nov 20, 2024	20.92	20.98	20.85	20.98	20.46	0.33%	731
Nov 19, 2024	20.84	20.91	20.84	20.91	20.39	0.04%	4,533
Nov 18, 2024	20.76	20.92	20.76	20.90	20.38	0.32%	2,428
Nov 15, 2024	20.99	21.01	20.74	20.83	20.32	-1.08%	53,816
Nov 14, 2024	21.20	21.22	21.06	21.06	20.54	-0.60%	4,575
Nov 13, 2024	21.11	21.19	21.10	21.19	20.66	0.01%	516
Nov 12, 2024	21.08	21.18	21.08	21.18	20.66	-0.21%	104
Nov 11, 2024	21.19	21.23	21.19	21.23	20.70	0.39%	316
Nov 8, 2024	21.07	21.15	21.07	21.15	20.62	0.01%	276
Nov 7, 2024	21.03	21.14	21.03	21.14	20.62	0.83%	15,096
Nov 6, 2024	20.58	20.97	20.53	20.97	20.45	2.26%	13,491
Nov 5, 2024	20.33	20.50	20.33	20.50	20.00	0.89%	147
Nov 4, 2024	20.32	20.32	20.32	20.32	19.82	-0.06%	-
Nov 1, 2024	20.37	20.43	20.34	20.34	19.83	-0.02%	8,114
Oct 31, 2024	20.35	20.35	20.32	20.34	19.84	-1.38%	1,158
Oct 30, 2024	20.75	20.78	20.62	20.62	20.12	-0.13%	1,332
Oct 29, 2024	20.60	20.67	20.58	20.65	20.14	0.01%	1,884
Oct 28, 2024	20.64	20.65	20.64	20.65	20.14	0.29%	110
Oct 25, 2024	20.63	20.63	20.59	20.59	20.08	-0.12%	157
Oct 24, 2024	20.56	20.61	20.56	20.61	20.10	0.19%	1,156
Oct 23, 2024	20.63	20.63	20.57	20.57	20.06	-0.94%	1,858
Oct 22, 2024	20.65	20.77	20.65	20.77	20.25	0.10%	2,156
Oct 21, 2024	20.72	20.77	20.58	20.75	20.24	-0.27%	2,695
Oct 18, 2024	20.80	20.80	20.80	20.80	20.29	0.20%	236
Oct 17, 2024	20.76	20.76	20.76	20.76	20.25	0.11%	1
Oct 16, 2024	20.76	20.76	20.74	20.74	20.23	0.58%	154
Oct 15, 2024	20.62	20.62	20.62	20.62	20.11	-1.38%	63
Oct 14, 2024	20.91	20.93	20.76	20.91	20.39	1.24%	6,927
Oct 11, 2024	20.59	20.70	20.56	20.65	20.14	0.36%	65,783
Oct 10, 2024	20.55	20.58	20.51	20.58	20.07	-0.19%	8,307
Oct 9, 2024	20.57	20.63	20.56	20.62	20.11	0.17%	220,649
Oct 8, 2024	20.50	20.58	20.50	20.58	20.07	1.05%	228
Oct 7, 2024	20.34	20.37	20.30	20.37	19.87	-0.01%	755
Oct 4, 2024	20.33	20.60	20.28	20.37	19.87	0.16%	22,411
Oct 3, 2024	20.36	20.36	20.34	20.34	19.84	-0.02%	4,003
Oct 2, 2024	20.35	20.35	20.33	20.35	19.84	0.11%	303
Oct 1, 2024	20.32	20.33	20.32	20.32	19.82	-0.85%	2,331
Sep 30, 2024	20.50	20.50	20.50	20.50	19.99	0.43%	171
Sep 27, 2024	20.39	20.41	20.39	20.41	19.90	-0.02%	1,107