ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	21.80	21.85	21.80	21.84	21.84	-0.14%	6,675
Jul 25, 2025	21.81	21.92	21.79	21.87	21.87	0.30%	1,044
Jul 24, 2025	21.80	21.96	21.69	21.81	21.81	0.29%	10,230
Jul 23, 2025	21.55	21.74	21.55	21.74	21.74	0.59%	5,740
Jul 22, 2025	21.50	21.63	21.48	21.62	21.62	-0.02%	9,125
Jul 21, 2025	21.48	21.81	21.48	21.62	21.62	0.21%	65,475
Jul 18, 2025	21.50	21.57	21.50	21.57	21.57	-0.06%	1,647
Jul 17, 2025	21.55	21.59	21.55	21.59	21.59	0.54%	970
Jul 16, 2025	21.42	21.47	21.42	21.47	21.47	0.24%	948
Jul 15, 2025	21.36	21.42	21.36	21.42	21.42	-0.36%	1,683
Jul 14, 2025	21.45	21.50	21.31	21.50	21.50	0.10%	7,249
Jul 11, 2025	21.47	21.47	21.39	21.47	21.47	-0.28%	9,226
Jul 10, 2025	21.49	21.54	21.49	21.54	21.54	0.35%	1,003
Jul 9, 2025	21.50	21.50	21.30	21.46	21.46	0.39%	980
Jul 8, 2025	21.28	21.38	21.28	21.38	21.38	0.11%	10,626
Jul 7, 2025	21.45	21.45	21.25	21.35	21.35	-0.90%	8,315
Jul 3, 2025	21.55	21.55	21.55	21.55	21.55	0.77%	-
Jul 2, 2025	21.32	21.40	21.26	21.38	21.38	0.33%	2,644
Jul 1, 2025	21.22	21.40	21.22	21.31	21.31	-	1,439
Jun 30, 2025	21.22	21.31	21.22	21.31	21.31	0.69%	3,473
Jun 27, 2025	21.26	21.26	21.16	21.16	21.16	0.22%	349