Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
20.98
+0.07 (0.34%)
Nov 20, 2024, 2:36 PM EST - Market open

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.9220.9820.8520.9820.980.33%731
Nov 19, 202420.8420.9120.8420.9120.910.04%4,533
Nov 18, 202420.7620.9220.7620.9020.900.32%2,428
Nov 15, 202420.9921.0120.7420.8320.83-1.08%53,816
Nov 14, 202421.2021.2221.0621.0621.06-0.60%4,575
Nov 13, 202421.1121.1921.1021.1921.190.01%516
Nov 12, 202421.0821.1821.0821.1821.18-0.21%104
Nov 11, 202421.1921.2321.1921.2321.230.39%316
Nov 8, 202421.0721.1521.0721.1521.150.01%276
Nov 7, 202421.0321.1421.0321.1421.140.83%15,096
Nov 6, 202420.5820.9720.5320.9720.972.26%13,491
Nov 5, 202420.3320.5020.3320.5020.500.89%147
Nov 4, 202420.3220.3220.3220.3220.32-0.06%-
Nov 1, 202420.3720.4320.3420.3420.34-0.02%8,114
Oct 31, 202420.3520.3520.3220.3420.34-1.38%1,158
Oct 30, 202420.7520.7820.6220.6220.62-0.13%1,332
Oct 29, 202420.6020.6720.5820.6520.650.01%1,884
Oct 28, 202420.6420.6520.6420.6520.650.29%110
Oct 25, 202420.6320.6320.5920.5920.59-0.12%157
Oct 24, 202420.5620.6120.5620.6120.610.19%1,156
Oct 23, 202420.6320.6320.5720.5720.57-0.94%1,858
Oct 22, 202420.6520.7720.6520.7720.770.10%2,156
Oct 21, 202420.7220.7720.5820.7520.75-0.27%2,695
Oct 18, 202420.8020.8020.8020.8020.800.20%236
Oct 17, 202420.7620.7620.7620.7620.760.11%1
Oct 16, 202420.7620.7620.7420.7420.740.58%154
Oct 15, 202420.6220.6220.6220.6220.62-1.38%63
Oct 14, 202420.9120.9320.7620.9120.911.24%6,927
Oct 11, 202420.5920.7020.5620.6520.650.36%65,783
Oct 10, 202420.5520.5820.5120.5820.58-0.19%8,307
Oct 9, 202420.5720.6320.5620.6220.620.17%220,649
Oct 8, 202420.5020.5820.5020.5820.581.05%228
Oct 7, 202420.3420.3720.3020.3720.37-0.01%755
Oct 4, 202420.3320.6020.2820.3720.370.16%22,411
Oct 3, 202420.3620.3620.3420.3420.34-0.02%4,003
Oct 2, 202420.3520.3520.3320.3520.350.11%303
Oct 1, 202420.3220.3320.3220.3220.32-0.85%2,331
Sep 30, 202420.5020.5020.5020.5020.500.43%171
Sep 27, 202420.3920.4120.3920.4120.41-0.02%1,107
Sep 26, 202420.3920.5120.3920.4120.410.44%9,271
Sep 25, 202420.3320.3320.2920.3220.32-0.08%1,662
Sep 24, 202420.2920.3820.2920.3420.340.18%7,128
Sep 23, 202420.2720.3020.2720.3020.300.24%20,264
Sep 20, 202420.2120.2620.2120.2620.26-0.15%8,684
Sep 19, 202420.1520.3420.1520.2920.291.34%25,871
Sep 18, 202420.0720.1420.0220.0220.02-0.21%6,108
Sep 17, 202420.0420.1120.0420.0620.060.18%15,740
Sep 16, 202420.0220.1220.0220.0320.03-1,081
Sep 13, 202419.9320.0219.9320.0220.020.59%2,763
Sep 12, 202419.7719.9219.7219.9119.910.57%4,452
Sep 11, 202419.6019.7919.6019.7919.790.87%10,277
Sep 10, 202419.5419.6319.5019.6219.620.40%9,539
Sep 9, 202419.3919.5519.3619.5519.550.71%16,435
Sep 6, 202419.6519.6519.4019.4119.41-1.19%4,694
Sep 5, 202419.7419.7419.6419.6419.64-0.47%4,234
Sep 4, 202419.7119.7319.7119.7319.73-0.05%608
Sep 3, 202420.0920.1119.7419.7419.74-1.73%8,786
Aug 30, 202420.0320.0919.9020.0920.091.00%3,691
Aug 29, 202420.0420.0419.8919.8919.89-0.15%2,522
Aug 28, 202419.9019.9919.9019.9219.92-0.36%1,818
Aug 27, 202419.9020.0419.9019.9919.990.10%4,695
Aug 26, 202420.0120.0419.9219.9719.97-0.29%17,840
Aug 23, 202419.9220.0319.9220.0320.031.12%6,517
Aug 22, 202420.0020.0019.8119.8119.81-0.85%127
Aug 21, 202419.9020.0019.9019.9819.980.37%721
Aug 20, 202419.8819.9519.8219.9119.91-0.03%2,753
Aug 19, 202419.7619.9119.7419.9119.910.87%5,664
Aug 16, 202419.7019.7819.7019.7419.740.30%1,112
Aug 15, 202419.5019.7419.5019.6819.681.38%10,482
Aug 14, 202419.2919.4619.2919.4119.410.30%5,414
Aug 13, 202419.3419.3619.3419.3619.360.70%1,500
Aug 12, 202419.2519.2518.9619.2219.220.57%8,138
Aug 9, 202419.3419.3419.0919.1119.110.15%1,483
Aug 8, 202418.9919.1318.8419.0819.081.62%29,830
Aug 7, 202419.0319.7218.7818.7818.780.26%23,356
Aug 6, 202418.8219.0218.7318.7318.73-0.95%12,965
Aug 5, 202419.0519.8018.7418.9118.91-3.04%132,403
Aug 2, 202419.5519.5619.2619.5019.500.14%28,677
Aug 1, 202419.5019.5019.3219.4819.48-1.34%21,778
Jul 31, 202419.6819.9019.5919.7419.741.41%20,314
Jul 30, 202419.4819.5319.3419.4719.47-0.07%58,066
Jul 29, 202419.6019.6019.4719.4819.480.17%3,010
Jul 26, 202419.4119.5819.4119.4519.450.86%7,115
Jul 25, 202419.4519.4519.2819.2819.28-0.36%2,475
Jul 24, 202419.7019.7719.3519.3519.35-2.21%5,888
Jul 23, 202419.8319.8719.7719.7919.790.11%7,084
Jul 22, 202419.7819.8019.7719.7719.770.84%401
Jul 19, 202419.5719.6019.5619.6019.60-0.59%865
Jul 18, 202419.8419.8719.7219.7219.72-0.91%716
Jul 17, 202420.1220.1419.8319.9019.90-1.01%16,336
Jul 16, 202420.0220.1019.9620.1020.100.68%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, 202420.0220.0320.0120.0220.020.51%6,670
Jul 10, 202419.8820.0319.8819.9219.920.04%38,565
Jul 9, 202419.8019.9119.8019.9119.910.11%1,059
Jul 8, 202419.8919.8919.8919.8919.890.60%118
Jul 5, 202419.7719.7719.7719.7719.770.49%-
Jul 3, 202419.6719.6719.6719.6719.670.61%-
Jul 2, 202419.5019.6019.5019.5519.550.56%11,780