Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
22.60
-0.16 (-0.69%)
Feb 3, 2026, 4:00 PM EST - Market closed
ZHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.69 | 22.70 | 22.44 | 22.60 | 22.60 | -0.71% | 13,590 |
| Feb 2, 2026 | 22.80 | 22.80 | 22.74 | 22.77 | 22.76 | 0.63% | 6,151 |
| Jan 30, 2026 | 22.63 | 22.69 | 22.58 | 22.62 | 22.62 | -0.48% | 2,771 |
| Jan 29, 2026 | 22.69 | 22.73 | 22.54 | 22.73 | 22.73 | -0.30% | 3,639 |
| Jan 28, 2026 | 22.85 | 22.85 | 22.71 | 22.80 | 22.80 | - | 4,584 |
| Jan 27, 2026 | 22.70 | 22.83 | 22.70 | 22.80 | 22.80 | 0.41% | 3,543 |
| Jan 26, 2026 | 22.72 | 22.75 | 22.67 | 22.71 | 22.71 | 0.56% | 2,939 |
| Jan 23, 2026 | 22.59 | 22.59 | 22.53 | 22.58 | 22.58 | 0.07% | 1,280 |
| Jan 22, 2026 | 22.59 | 22.67 | 22.47 | 22.57 | 22.57 | 0.35% | 4,707 |
| Jan 21, 2026 | 22.35 | 22.49 | 22.35 | 22.49 | 22.49 | 1.06% | 6,086 |
| Jan 20, 2026 | 22.49 | 22.49 | 22.23 | 22.25 | 22.25 | -1.91% | 27,126 |
| Jan 16, 2026 | 22.72 | 22.76 | 22.62 | 22.69 | 22.69 | -0.11% | 5,996 |
| Jan 15, 2026 | 22.76 | 22.80 | 22.65 | 22.71 | 22.71 | 0.62% | 9,099 |
| Jan 14, 2026 | 23.27 | 23.27 | 22.57 | 22.57 | 22.57 | -0.79% | 5,323 |
| Jan 13, 2026 | 22.77 | 22.77 | 22.69 | 22.75 | 22.75 | -0.13% | 7,094 |
| Jan 12, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.60% | 226 |
| Jan 9, 2026 | 22.66 | 22.66 | 22.60 | 22.65 | 22.65 | -0.13% | 2,983 |
| Jan 8, 2026 | 22.69 | 22.76 | 22.60 | 22.68 | 22.68 | -0.48% | 13,716 |
| Jan 7, 2026 | 22.77 | 22.80 | 22.74 | 22.79 | 22.79 | 0.77% | 47,950 |
| Jan 6, 2026 | 22.63 | 22.66 | 22.61 | 22.61 | 22.61 | 0.37% | 9,462 |
| Jan 5, 2026 | 22.54 | 22.54 | 22.44 | 22.53 | 22.53 | 0.26% | 9,097 |
| Jan 2, 2026 | 22.44 | 22.48 | 22.43 | 22.47 | 22.47 | -0.70% | 7,204 |
| Dec 31, 2025 | 22.58 | 22.64 | 22.58 | 22.63 | 22.63 | 0.15% | 16,043 |
| Dec 30, 2025 | 22.61 | 22.65 | 22.56 | 22.60 | 22.60 | -0.59% | 30,803 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.69 | 22.73 | 22.73 | -0.04% | 9,053 |
| Dec 26, 2025 | 22.61 | 22.79 | 22.61 | 22.74 | 22.74 | 0.26% | 14,797 |
| Dec 24, 2025 | 22.67 | 22.70 | 22.67 | 22.68 | 22.68 | -2.18% | 2,556 |
| Dec 23, 2025 | 23.19 | 23.20 | 23.19 | 23.19 | 22.60 | 0.43% | 2,203 |
| Dec 22, 2025 | 23.06 | 23.10 | 23.06 | 23.09 | 22.51 | 0.78% | 2,478 |
| Dec 19, 2025 | 22.86 | 22.95 | 22.83 | 22.91 | 22.33 | 0.13% | 30,032 |
| Dec 18, 2025 | 22.93 | 22.99 | 22.83 | 22.88 | 22.31 | 0.06% | 36,029 |
| Dec 17, 2025 | 23.00 | 23.00 | 22.85 | 22.87 | 22.29 | -0.57% | 19,007 |
| Dec 16, 2025 | 23.01 | 23.01 | 22.92 | 23.00 | 22.42 | -0.13% | 29,153 |
| Dec 15, 2025 | 23.04 | 23.05 | 23.01 | 23.02 | 22.45 | -0.20% | 3,996 |
| Dec 12, 2025 | 23.16 | 23.16 | 23.03 | 23.07 | 22.49 | -0.43% | 5,845 |
| Dec 11, 2025 | 23.14 | 23.18 | 23.05 | 23.17 | 22.59 | -0.09% | 15,977 |
| Dec 10, 2025 | 23.13 | 23.19 | 22.94 | 23.19 | 22.61 | 0.51% | 7,496 |
| Dec 9, 2025 | 23.11 | 23.11 | 23.07 | 23.07 | 22.50 | -0.18% | 19,091 |
| Dec 8, 2025 | 23.22 | 23.22 | 23.12 | 23.12 | 22.54 | -0.32% | 171 |
| Dec 5, 2025 | 23.28 | 23.28 | 23.19 | 23.19 | 22.61 | 0.28% | 2,966 |
| Dec 4, 2025 | 22.42 | 23.19 | 22.42 | 23.13 | 22.55 | -0.02% | 836 |
| Dec 3, 2025 | 23.03 | 23.15 | 23.03 | 23.13 | 22.55 | 0.20% | 1,150 |
| Dec 2, 2025 | 23.14 | 23.14 | 23.08 | 23.08 | 22.51 | 0.15% | 2,867 |
| Dec 1, 2025 | 23.07 | 23.10 | 23.05 | 23.05 | 22.47 | -0.41% | 1,161 |
| Nov 28, 2025 | 23.03 | 23.19 | 23.03 | 23.15 | 22.57 | 0.25% | 2,845 |
| Nov 26, 2025 | 23.02 | 23.09 | 22.94 | 23.09 | 22.51 | 0.91% | 10,087 |
| Nov 25, 2025 | 22.73 | 22.89 | 22.71 | 22.88 | 22.31 | 0.56% | 10,287 |
| Nov 24, 2025 | 22.68 | 22.77 | 22.68 | 22.75 | 22.18 | 0.72% | 1,191 |
| Nov 21, 2025 | 22.47 | 22.73 | 22.33 | 22.59 | 22.02 | 0.57% | 5,541 |
| Nov 20, 2025 | 22.81 | 22.81 | 22.46 | 22.46 | 21.90 | -0.84% | 5,886 |