Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
20.96
0.00 (0.00%)
Jun 25, 2025, 4:00 PM - Market open
ZHDG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.14% | 19 |
Jun 24, 2025 | 20.90 | 21.05 | 20.76 | 21.00 | 21.00 | 1.04% | 5,416 |
Jun 23, 2025 | 20.62 | 20.78 | 20.56 | 20.78 | 20.78 | 0.76% | 7,043 |
Jun 20, 2025 | 20.79 | 20.79 | 20.51 | 20.62 | 20.62 | -0.19% | 1,101 |
Jun 18, 2025 | 20.66 | 20.72 | 20.66 | 20.66 | 20.66 | -0.06% | 1,353 |
Jun 17, 2025 | 20.80 | 20.80 | 20.67 | 20.67 | 20.67 | -0.64% | 2,481 |
Jun 16, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.84% | 4 |
Jun 13, 2025 | 20.71 | 20.74 | 20.59 | 20.64 | 20.64 | -0.94% | 10,897 |
Jun 12, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.31% | 46 |
Jun 11, 2025 | 20.75 | 20.84 | 20.75 | 20.77 | 20.77 | -0.16% | 528 |
Jun 10, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.80 | 0.32% | 170 |
Jun 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.09% | 4 |
Jun 6, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.94% | 100 |
Jun 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.38% | 122 |
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 |