Skip to main content
logo
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
22.68
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST - Market open

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202622.6922.7622.6022.6822.68-0.48%13,716
Jan 7, 202622.7722.8022.7422.7922.790.77%47,950
Jan 6, 202622.6322.6622.6122.6122.610.37%9,462
Jan 5, 202622.5422.5422.4422.5322.530.26%9,097
Jan 2, 202622.4422.4822.4322.4722.47-0.70%7,204
Dec 31, 202522.5822.6422.5822.6322.630.15%16,043
Dec 30, 202522.6122.6522.5622.6022.60-0.59%30,803
Dec 29, 202522.7522.7522.6922.7322.73-0.04%9,053
Dec 26, 202522.6122.7922.6122.7422.740.26%14,797
Dec 24, 202522.6722.7022.6722.6822.68-2.18%2,556
Dec 23, 202523.1923.2023.1923.1922.600.43%2,203
Dec 22, 202523.0623.1023.0623.0922.510.78%2,478
Dec 19, 202522.8622.9522.8322.9122.330.13%30,032
Dec 18, 202522.9322.9922.8322.8822.310.06%36,029
Dec 17, 202523.0023.0022.8522.8722.29-0.57%19,007
Dec 16, 202523.0123.0122.9223.0022.42-0.13%29,153
Dec 15, 202523.0423.0523.0123.0222.45-0.20%3,996
Dec 12, 202523.1623.1623.0323.0722.49-0.43%5,845
Dec 11, 202523.1423.1823.0523.1722.59-0.09%15,977
Dec 10, 202523.1323.1922.9423.1922.610.51%7,496
Dec 9, 202523.1123.1123.0723.0722.50-0.18%19,091
Dec 8, 202523.2223.2223.1223.1222.54-0.32%171
Dec 5, 202523.2823.2823.1923.1922.610.28%2,966
Dec 4, 202522.4223.1922.4223.1322.55-0.02%836
Dec 3, 202523.0323.1523.0323.1322.550.20%1,150
Dec 2, 202523.1423.1423.0823.0822.510.15%2,867
Dec 1, 202523.0723.1023.0523.0522.47-0.41%1,161
Nov 28, 202523.0323.1923.0323.1522.570.25%2,845
Nov 26, 202523.0223.0922.9423.0922.510.91%10,087
Nov 25, 202522.7322.8922.7122.8822.310.56%10,287
Nov 24, 202522.6822.7722.6822.7522.180.72%1,191
Nov 21, 202522.4722.7322.3322.5922.020.57%5,541
Nov 20, 202522.8122.8122.4622.4621.90-0.84%5,886
Nov 19, 202522.6722.6722.6122.6522.08-0.04%12,071
Nov 18, 202522.6422.6622.6422.6622.09-0.40%684
Nov 17, 202522.8822.8822.7522.7522.18-0.66%918
Nov 14, 202522.7923.0222.7922.9022.33-0.03%43,402
Nov 13, 202523.0423.0422.9122.9122.34-1.35%7,899
Nov 12, 202523.1823.2523.1723.2322.640.04%32,128
Nov 11, 202523.1123.2523.0623.2222.630.20%738
Nov 10, 202523.0623.1923.0623.1722.591.24%4,086
Nov 7, 202522.7822.8922.7822.8922.31-0.05%18,939
Nov 6, 202523.0523.0522.8922.9022.32-0.84%2,556
Nov 5, 202523.1023.2123.0123.0922.510.28%9,855
Nov 4, 202523.1923.1923.0323.0322.45-1.04%9,937
Nov 3, 202523.3323.3423.2623.2722.69-0.01%2,227
Oct 31, 202523.2723.2723.2723.2722.690.35%5,398
Oct 30, 202523.4323.4323.1923.1922.61-0.63%1,136
Oct 29, 202523.3423.4023.3123.3422.75-0.04%6,139
Oct 28, 202523.3023.3523.2223.3522.760.36%50,796