Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
23.09
+0.06 (0.26%)
Nov 5, 2025, 4:00 PM EST - Market closed
ZHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.10 | 23.21 | 23.01 | 23.09 | 23.09 | 0.28% | 9,855 |
| Nov 4, 2025 | 23.19 | 23.19 | 23.03 | 23.03 | 23.03 | -1.04% | 9,937 |
| Nov 3, 2025 | 23.33 | 23.34 | 23.26 | 23.27 | 23.27 | -0.01% | 2,227 |
| Oct 31, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.35% | 5,398 |
| Oct 30, 2025 | 23.43 | 23.43 | 23.19 | 23.19 | 23.19 | -0.63% | 1,136 |
| Oct 29, 2025 | 23.34 | 23.40 | 23.31 | 23.34 | 23.34 | -0.04% | 6,139 |
| Oct 28, 2025 | 23.30 | 23.35 | 23.22 | 23.35 | 23.35 | 0.36% | 50,796 |
| Oct 27, 2025 | 23.16 | 23.26 | 23.16 | 23.26 | 23.26 | 1.11% | 651 |
| Oct 24, 2025 | 22.83 | 23.05 | 22.83 | 23.01 | 23.01 | 1.11% | 36,508 |
| Oct 23, 2025 | 22.80 | 22.85 | 22.76 | 22.76 | 22.76 | 0.30% | 5,107 |
| Oct 22, 2025 | 22.70 | 22.76 | 22.67 | 22.69 | 22.69 | -0.80% | 2,293 |
| Oct 21, 2025 | 22.85 | 22.93 | 22.85 | 22.87 | 22.87 | - | 10,776 |
| Oct 20, 2025 | 22.80 | 22.87 | 22.80 | 22.87 | 22.87 | 1.02% | 1,047 |
| Oct 17, 2025 | 22.49 | 22.64 | 22.49 | 22.64 | 22.64 | 0.36% | 4,312 |
| Oct 16, 2025 | 22.77 | 22.78 | 22.56 | 22.56 | 22.56 | -0.52% | 2,928 |
| Oct 15, 2025 | 22.55 | 22.67 | 22.55 | 22.67 | 22.67 | 0.31% | 392 |
| Oct 14, 2025 | 22.58 | 22.65 | 22.53 | 22.60 | 22.60 | -0.07% | 11,414 |
| Oct 13, 2025 | 22.32 | 22.65 | 22.32 | 22.62 | 22.62 | 0.87% | 23,005 |
| Oct 10, 2025 | 22.81 | 22.81 | 22.43 | 22.43 | 22.43 | -1.70% | 5,933 |
| Oct 9, 2025 | 22.87 | 22.90 | 22.80 | 22.81 | 22.81 | -0.55% | 14,607 |
| Oct 8, 2025 | 22.97 | 22.97 | 22.84 | 22.94 | 22.94 | 0.53% | 42,111 |
| Oct 7, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.82 | -0.37% | 116 |
| Oct 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.33% | 303 |
| Oct 3, 2025 | 22.59 | 22.94 | 22.59 | 22.83 | 22.83 | 0.04% | 16,433 |
| Oct 2, 2025 | 22.72 | 22.82 | 22.72 | 22.82 | 22.82 | 0.04% | 110 |
| Oct 1, 2025 | 22.59 | 22.81 | 22.59 | 22.81 | 22.81 | 0.35% | 176 |
| Sep 30, 2025 | 22.54 | 22.73 | 22.54 | 22.73 | 22.73 | 0.43% | 493 |
| Sep 29, 2025 | 22.58 | 22.63 | 22.58 | 22.63 | 22.63 | 0.25% | 2,659 |
| Sep 26, 2025 | 22.45 | 22.58 | 22.45 | 22.58 | 22.58 | 0.46% | 247 |
| Sep 25, 2025 | 22.41 | 22.47 | 22.40 | 22.47 | 22.47 | -0.49% | 2,158 |
| Sep 24, 2025 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | -0.34% | 155 |
| Sep 23, 2025 | 22.74 | 22.77 | 22.66 | 22.66 | 22.66 | -0.52% | 1,336 |
| Sep 22, 2025 | 22.57 | 22.82 | 22.57 | 22.78 | 22.78 | 0.41% | 2,146 |
| Sep 19, 2025 | 22.58 | 22.70 | 22.58 | 22.69 | 22.69 | 0.55% | 2,512 |
| Sep 18, 2025 | 22.51 | 22.58 | 22.50 | 22.56 | 22.56 | 0.18% | 1,818 |
| Sep 17, 2025 | 22.55 | 22.59 | 22.37 | 22.52 | 22.52 | 0.13% | 47,138 |
| Sep 16, 2025 | 22.56 | 22.56 | 22.49 | 22.49 | 22.49 | 0.03% | 1,927 |
| Sep 15, 2025 | 22.55 | 22.55 | 22.42 | 22.49 | 22.49 | 0.31% | 5,352 |
| Sep 12, 2025 | 22.47 | 22.47 | 22.42 | 22.42 | 22.42 | - | 145 |
| Sep 11, 2025 | 22.41 | 22.42 | 22.38 | 22.42 | 22.42 | 0.79% | 1,555 |
| Sep 10, 2025 | 22.20 | 22.33 | 22.20 | 22.24 | 22.24 | 0.28% | 7,148 |
| Sep 9, 2025 | 22.20 | 22.20 | 22.01 | 22.18 | 22.18 | 0.28% | 6,486 |
| Sep 8, 2025 | 22.17 | 22.17 | 22.08 | 22.12 | 22.12 | 0.23% | 1,111 |
| Sep 5, 2025 | 22.10 | 22.19 | 21.94 | 22.07 | 22.07 | -0.28% | 5,374 |
| Sep 4, 2025 | 22.04 | 22.17 | 22.04 | 22.13 | 22.13 | 0.94% | 1,490 |
| Sep 3, 2025 | 21.99 | 22.00 | 21.91 | 21.92 | 21.92 | 0.50% | 75,674 |
| Sep 2, 2025 | 21.91 | 21.91 | 21.74 | 21.81 | 21.81 | -0.89% | 13,843 |
| Aug 29, 2025 | 21.91 | 22.21 | 21.89 | 22.01 | 22.01 | -0.61% | 63,134 |
| Aug 28, 2025 | 21.42 | 22.14 | 20.68 | 22.14 | 22.14 | 0.25% | 350 |
| Aug 27, 2025 | 21.97 | 22.09 | 21.97 | 22.09 | 22.09 | 0.39% | 131 |