ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.52	21.02	20.52	21.02	21.02	0.64%	566
Dec 19, 2024	20.92	20.92	20.86	20.89	20.89	-0.24%	1,277
Dec 18, 2024	21.46	21.49	20.94	20.94	20.94	-2.27%	2,698
Dec 17, 2024	21.43	21.43	21.43	21.43	21.43	-0.28%	1
Dec 16, 2024	21.47	21.49	21.43	21.49	21.49	0.44%	963
Dec 13, 2024	21.41	21.45	21.39	21.39	21.39	-0.08%	3,616
Dec 12, 2024	21.41	21.50	21.39	21.41	21.41	-0.44%	5,348
Dec 11, 2024	21.50	21.52	21.43	21.51	21.51	0.82%	4,087
Dec 10, 2024	21.41	21.41	21.33	21.33	21.33	-0.76%	1,271
Dec 9, 2024	21.52	21.56	21.44	21.49	21.49	-0.14%	9,330
Dec 6, 2024	21.45	21.57	21.45	21.52	21.52	0.21%	2,959
Dec 5, 2024	21.48	21.54	21.44	21.48	21.48	-0.10%	11,070
Dec 4, 2024	21.41	21.50	21.36	21.50	21.50	0.53%	4,382
Dec 3, 2024	21.39	21.39	21.39	21.39	21.39	-0.04%	101
Dec 2, 2024	21.43	21.43	21.40	21.40	21.40	0.02%	729
Nov 29, 2024	21.39	21.39	21.39	21.39	21.39	0.79%	104
Nov 27, 2024	21.30	21.30	21.18	21.22	21.22	-0.39%	5,268
Nov 26, 2024	21.17	21.31	21.17	21.31	21.31	0.48%	2,311
Nov 25, 2024	21.39	21.39	21.12	21.21	21.21	0.34%	3,301
Nov 22, 2024	21.09	21.21	21.05	21.13	21.13	0.24%	5,325
Nov 21, 2024	21.08	21.08	21.08	21.08	21.08	0.51%	-
Nov 20, 2024	20.92	20.98	20.85	20.98	20.98	0.33%	731
Nov 19, 2024	20.84	20.91	20.84	20.91	20.91	0.04%	4,533
Nov 18, 2024	20.76	20.92	20.76	20.90	20.90	0.32%	2,428
Nov 15, 2024	20.99	21.01	20.74	20.83	20.83	-1.08%	53,816
Nov 14, 2024	21.20	21.22	21.06	21.06	21.06	-0.60%	4,575
Nov 13, 2024	21.11	21.19	21.10	21.19	21.19	0.01%	516
Nov 12, 2024	21.08	21.18	21.08	21.18	21.18	-0.21%	104
Nov 11, 2024	21.19	21.23	21.19	21.23	21.23	0.39%	316
Nov 8, 2024	21.07	21.15	21.07	21.15	21.15	0.01%	276
Nov 7, 2024	21.03	21.14	21.03	21.14	21.14	0.83%	15,096
Nov 6, 2024	20.58	20.97	20.53	20.97	20.97	2.26%	13,491
Nov 5, 2024	20.33	20.50	20.33	20.50	20.50	0.89%	147
Nov 4, 2024	20.32	20.32	20.32	20.32	20.32	-0.06%	-
Nov 1, 2024	20.37	20.43	20.34	20.34	20.34	-0.02%	8,114
Oct 31, 2024	20.35	20.35	20.32	20.34	20.34	-1.38%	1,158
Oct 30, 2024	20.75	20.78	20.62	20.62	20.62	-0.13%	1,332
Oct 29, 2024	20.60	20.67	20.58	20.65	20.65	0.01%	1,884
Oct 28, 2024	20.64	20.65	20.64	20.65	20.65	0.29%	110
Oct 25, 2024	20.63	20.63	20.59	20.59	20.59	-0.12%	157
Oct 24, 2024	20.56	20.61	20.56	20.61	20.61	0.19%	1,156
Oct 23, 2024	20.63	20.63	20.57	20.57	20.57	-0.94%	1,858
Oct 22, 2024	20.65	20.77	20.65	20.77	20.77	0.10%	2,156
Oct 21, 2024	20.72	20.77	20.58	20.75	20.75	-0.27%	2,695
Oct 18, 2024	20.80	20.80	20.80	20.80	20.80	0.20%	236
Oct 17, 2024	20.76	20.76	20.76	20.76	20.76	0.11%	1
Oct 16, 2024	20.76	20.76	20.74	20.74	20.74	0.58%	154
Oct 15, 2024	20.62	20.62	20.62	20.62	20.62	-1.38%	63
Oct 14, 2024	20.91	20.93	20.76	20.91	20.91	1.24%	6,927
Oct 11, 2024	20.59	20.70	20.56	20.65	20.65	0.36%	65,783
Oct 10, 2024	20.55	20.58	20.51	20.58	20.58	-0.19%	8,307
Oct 9, 2024	20.57	20.63	20.56	20.62	20.62	0.17%	220,649
Oct 8, 2024	20.50	20.58	20.50	20.58	20.58	1.05%	228
Oct 7, 2024	20.34	20.37	20.30	20.37	20.37	-0.01%	755
Oct 4, 2024	20.33	20.60	20.28	20.37	20.37	0.16%	22,411
Oct 3, 2024	20.36	20.36	20.34	20.34	20.34	-0.02%	4,003
Oct 2, 2024	20.35	20.35	20.33	20.35	20.35	0.11%	303
Oct 1, 2024	20.32	20.33	20.32	20.32	20.32	-0.85%	2,331
Sep 30, 2024	20.50	20.50	20.50	20.50	20.50	0.43%	171
Sep 27, 2024	20.39	20.41	20.39	20.41	20.41	-0.02%	1,107
Sep 26, 2024	20.39	20.51	20.39	20.41	20.41	0.44%	9,271
Sep 25, 2024	20.33	20.33	20.29	20.32	20.32	-0.08%	1,662
Sep 24, 2024	20.29	20.38	20.29	20.34	20.34	0.18%	7,128
Sep 23, 2024	20.27	20.30	20.27	20.30	20.30	0.24%	20,264
Sep 20, 2024	20.21	20.26	20.21	20.26	20.26	-0.15%	8,684
Sep 19, 2024	20.15	20.34	20.15	20.29	20.29	1.34%	25,871
Sep 18, 2024	20.07	20.14	20.02	20.02	20.02	-0.21%	6,108
Sep 17, 2024	20.04	20.11	20.04	20.06	20.06	0.18%	15,740
Sep 16, 2024	20.02	20.12	20.02	20.03	20.03	-	1,081
Sep 13, 2024	19.93	20.02	19.93	20.02	20.02	0.59%	2,763
Sep 12, 2024	19.77	19.92	19.72	19.91	19.91	0.57%	4,452
Sep 11, 2024	19.60	19.79	19.60	19.79	19.79	0.87%	10,277
Sep 10, 2024	19.54	19.63	19.50	19.62	19.62	0.40%	9,539
Sep 9, 2024	19.39	19.55	19.36	19.55	19.55	0.71%	16,435
Sep 6, 2024	19.65	19.65	19.40	19.41	19.41	-1.19%	4,694
Sep 5, 2024	19.74	19.74	19.64	19.64	19.64	-0.47%	4,234
Sep 4, 2024	19.71	19.73	19.71	19.73	19.73	-0.05%	608
Sep 3, 2024	20.09	20.11	19.74	19.74	19.74	-1.73%	8,786
Aug 30, 2024	20.03	20.09	19.90	20.09	20.09	1.00%	3,691
Aug 29, 2024	20.04	20.04	19.89	19.89	19.89	-0.15%	2,522
Aug 28, 2024	19.90	19.99	19.90	19.92	19.92	-0.36%	1,818
Aug 27, 2024	19.90	20.04	19.90	19.99	19.99	0.10%	4,695
Aug 26, 2024	20.01	20.04	19.92	19.97	19.97	-0.29%	17,840
Aug 23, 2024	19.92	20.03	19.92	20.03	20.03	1.12%	6,517
Aug 22, 2024	20.00	20.00	19.81	19.81	19.81	-0.85%	127
Aug 21, 2024	19.90	20.00	19.90	19.98	19.98	0.37%	721
Aug 20, 2024	19.88	19.95	19.82	19.91	19.91	-0.03%	2,753
Aug 19, 2024	19.76	19.91	19.74	19.91	19.91	0.87%	5,664
Aug 16, 2024	19.70	19.78	19.70	19.74	19.74	0.30%	1,112
Aug 15, 2024	19.50	19.74	19.50	19.68	19.68	1.38%	10,482
Aug 14, 2024	19.29	19.46	19.29	19.41	19.41	0.30%	5,414
Aug 13, 2024	19.34	19.36	19.34	19.36	19.36	0.70%	1,500
Aug 12, 2024	19.25	19.25	18.96	19.22	19.22	0.57%	8,138
Aug 9, 2024	19.34	19.34	19.09	19.11	19.11	0.15%	1,483
Aug 8, 2024	18.99	19.13	18.84	19.08	19.08	1.62%	29,830
Aug 7, 2024	19.03	19.72	18.78	18.78	18.78	0.26%	23,356
Aug 6, 2024	18.82	19.02	18.73	18.73	18.73	-0.95%	12,965
Aug 5, 2024	19.05	19.80	18.74	18.91	18.91	-3.04%	132,403
Aug 2, 2024	19.55	19.56	19.26	19.50	19.50	0.14%	28,677
Aug 1, 2024	19.50	19.50	19.32	19.48	19.48	-1.34%	21,778