ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	21.87	22.00	21.87	22.00	22.00	0.10%	138
Aug 25, 2025	21.96	21.98	21.89	21.98	21.98	-0.25%	3,349
Aug 22, 2025	21.93	22.06	21.93	22.03	22.03	1.26%	240
Aug 21, 2025	21.69	21.85	21.69	21.76	21.76	-0.21%	7,155
Aug 20, 2025	21.64	21.80	21.64	21.80	21.80	-0.26%	600
Aug 19, 2025	21.92	21.93	21.79	21.86	21.86	-0.61%	883
Aug 18, 2025	21.91	22.00	21.91	22.00	22.00	-0.10%	105
Aug 15, 2025	21.95	22.02	21.95	22.02	22.02	-0.18%	403
Aug 14, 2025	22.10	22.10	21.96	22.06	22.06	0.05%	2,061
Aug 13, 2025	22.02	22.09	22.02	22.04	22.04	0.27%	2,800
Aug 12, 2025	21.79	22.00	21.79	21.99	21.99	0.94%	10,400
Aug 11, 2025	21.80	21.80	21.75	21.78	21.78	-0.13%	2,110
Aug 8, 2025	21.73	21.81	21.70	21.81	21.81	0.76%	3,887
Aug 7, 2025	21.69	21.69	21.59	21.65	21.65	-0.28%	12,111
Aug 6, 2025	21.65	21.74	21.52	21.71	21.71	0.53%	19,941
Aug 5, 2025	21.59	21.59	21.54	21.59	21.59	-0.30%	447
Aug 4, 2025	21.59	21.70	21.59	21.66	21.66	1.35%	1,544
Aug 1, 2025	21.39	21.48	21.31	21.37	21.37	-1.46%	7,706
Jul 31, 2025	21.94	21.94	21.69	21.69	21.69	-0.38%	2,982
Jul 30, 2025	21.89	21.90	21.64	21.77	21.77	-0.20%	21,847
Jul 29, 2025	21.95	21.95	21.81	21.81	21.81	-0.14%	271