Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
20.34
-0.28 (-1.38%)
Oct 31, 2024, 3:59 PM EDT - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.3520.3520.3220.3420.34-1.36%1,158
Oct 30, 202420.7520.7820.6220.6220.62-0.15%1,332
Oct 29, 202420.6020.6720.5820.6520.65-1,900
Oct 28, 202420.6420.6520.6420.6520.650.29%110
Oct 25, 202420.6320.6320.5920.5920.59-0.10%200
Oct 24, 202420.5620.6120.5620.6120.610.19%1,200
Oct 23, 202420.6320.6320.5720.5720.57-0.96%1,900
Oct 22, 202420.6520.7720.6520.7720.770.10%2,200
Oct 21, 202420.7220.7720.5820.7520.75-0.24%2,700
Oct 18, 202420.8020.8020.8020.8020.800.19%236
Oct 17, 202420.7620.7620.7620.7620.760.10%100
Oct 16, 202420.7620.7620.7420.7420.740.58%200
Oct 15, 202420.6220.6220.6220.6220.62-1.39%100
Oct 14, 202420.9120.9320.7620.9120.911.26%6,927
Oct 11, 202420.5920.7020.5620.6520.650.34%65,800
Oct 10, 202420.5520.5820.5120.5820.58-0.19%8,307
Oct 9, 202420.5720.6320.5620.6220.620.19%220,649
Oct 8, 202420.5020.5820.5020.5820.581.03%228
Oct 7, 202420.3420.3720.3020.3720.37-800
Oct 4, 202420.3320.6020.2820.3720.370.15%22,411
Oct 3, 202420.3620.3620.3420.3420.34-4,003
Oct 2, 202420.3520.3520.3320.3420.340.10%303
Oct 1, 202420.3220.3320.3220.3220.32-0.88%2,331
Sep 30, 202420.5020.5020.5020.5020.500.44%200
Sep 27, 202420.3920.4120.3920.4120.41-1,107
Sep 26, 202420.3920.5120.3920.4120.410.44%9,300
Sep 25, 202420.3320.3320.2920.3220.32-0.10%1,700
Sep 24, 202420.2920.3820.2920.3420.340.20%7,128
Sep 23, 202420.2720.3020.2720.3020.300.20%20,364
Sep 20, 202420.2120.2620.2120.2620.26-0.15%8,700
Sep 19, 202420.1520.3420.1520.2920.291.35%25,900
Sep 18, 202420.0720.1420.0220.0220.02-0.20%6,108
Sep 17, 202420.0420.1120.0420.0620.060.20%15,740
Sep 16, 202420.0220.1220.0220.0220.02-1,100
Sep 13, 202419.9320.0219.9320.0220.020.55%2,800
Sep 12, 202419.7719.9219.7219.9119.910.61%4,500
Sep 11, 202419.6019.7919.6019.7919.790.87%10,300
Sep 10, 202419.5419.6319.5019.6219.620.36%9,539
Sep 9, 202419.3919.5519.3619.5519.550.72%16,435
Sep 6, 202419.6519.6519.4019.4119.41-1.17%4,700
Sep 5, 202419.7419.7419.6419.6419.64-0.46%4,234
Sep 4, 202419.7119.7319.7119.7319.73-0.05%608
Sep 3, 202420.0920.1119.7419.7419.74-1.74%8,800
Aug 30, 202420.0320.0919.9020.0920.091.01%3,700
Aug 29, 202420.0420.0419.8919.8919.89-0.15%2,522
Aug 28, 202419.9019.9919.9019.9219.92-0.35%1,818
Aug 27, 202419.9020.0419.9019.9919.990.10%4,700
Aug 26, 202420.0120.0419.9219.9719.97-0.30%17,840
Aug 23, 202419.9220.0319.9220.0320.031.11%6,517
Aug 22, 202420.0020.0019.8119.8119.81-0.85%127
Aug 21, 202419.9020.0019.9019.9819.980.35%721
Aug 20, 202419.8819.9519.8219.9119.91-2,800
Aug 19, 202419.7619.9119.7419.9119.910.86%5,700
Aug 16, 202419.7019.7819.7019.7419.740.30%1,112
Aug 15, 202419.5019.7419.5019.6819.681.39%10,500
Aug 14, 202419.2919.4619.2919.4119.410.31%5,414
Aug 13, 202419.3419.3519.3419.3519.350.68%1,500
Aug 12, 202419.2519.2518.9619.2219.220.58%8,138
Aug 9, 202419.3419.3419.0919.1119.110.16%1,500
Aug 8, 202418.9919.1318.8419.0819.081.60%29,830
Aug 7, 202419.0319.7218.7818.7818.780.27%23,400
Aug 6, 202418.8219.0218.7318.7318.73-0.95%13,000
Aug 5, 202419.0519.8018.7418.9118.91-3.03%132,403
Aug 2, 202419.5519.5619.2619.5019.500.15%28,700
Aug 1, 202419.5019.5019.3219.4719.47-1.37%21,800
Jul 31, 202419.6819.9019.5919.7419.741.44%20,314
Jul 30, 202419.4819.5319.3419.4619.46-0.10%58,100
Jul 29, 202419.6019.6019.4719.4819.480.21%3,010
Jul 26, 202419.4119.5819.4119.4419.440.83%7,115
Jul 25, 202419.4519.4519.2819.2819.28-0.36%2,500
Jul 24, 202419.7019.7719.3519.3519.35-2.22%5,900
Jul 23, 202419.8319.8719.7719.7919.790.10%7,100
Jul 22, 202419.7819.8019.7719.7719.770.87%401
Jul 19, 202419.5719.6019.5619.6019.60-0.61%865
Jul 18, 202419.8419.8719.7219.7219.72-0.90%716
Jul 17, 202420.1220.1419.8319.9019.90-1.00%16,336
Jul 16, 202420.0220.1019.9620.1020.100.65%2,045
Jul 15, 202420.1320.1419.9719.9719.970.15%1,066
Jul 12, 202419.9820.0719.9419.9419.94-0.40%14,516
Jul 11, 202420.0220.0320.0120.0220.020.50%6,670
Jul 10, 202419.8820.0319.8819.9219.920.05%38,565
Jul 9, 202419.8019.9119.8019.9119.910.10%1,059
Jul 8, 202419.8919.8919.8919.8919.891.74%118
Jul 2, 202419.5019.6019.5019.5519.550.57%11,780
Jul 1, 202419.5319.5319.4419.4419.44-0.51%5,482
Jun 28, 202419.6919.6919.4519.5419.540.26%8,485
Jun 27, 202419.5019.5019.4919.4919.49-437
Jun 26, 202419.4419.5619.4419.4919.490.15%440
Jun 25, 202419.3519.4619.3419.4619.460.72%10,864
Jun 24, 202419.4819.4819.3119.3219.32-0.87%1,519
Jun 21, 202419.4619.4919.4219.4919.49-1,094
Jun 20, 202419.5819.5819.4719.4919.49-0.20%15,316
Jun 18, 202419.5019.5319.4319.5319.530.21%647
Jun 17, 202419.4519.4919.4019.4919.490.88%3,079
Jun 14, 202419.4419.4419.2519.3219.32-1,650
Jun 13, 202419.3019.3219.1719.3219.320.10%2,784
Jun 12, 202419.3719.3819.3019.3019.300.47%3,490
Jun 11, 202419.0319.2418.9719.2119.210.05%23,915
Jun 10, 202419.1319.2019.1319.2019.20-0.05%3,361
Jun 7, 202419.2219.2919.1319.2119.210.63%3,160