Skip to main content
logo
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
23.78
-0.08 (-0.35%)
Oct 23, 2026, 4:00 PM EDT - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.7623.8223.7423.7823.78-0.37%2,830
Oct 22, 202623.8123.9223.8123.8623.86-1.12%2,295
Oct 21, 202624.0324.1724.0324.1424.140.62%5,451
Oct 20, 202624.0324.0423.9923.9923.990.13%3,409
Oct 19, 202623.9723.9923.9623.9623.960.31%1,623
Oct 16, 202623.7923.8823.7923.8823.88-0.89%2,821
Oct 15, 202624.0224.1024.0224.1024.100.33%1,695
Oct 14, 202624.1524.1524.0124.0224.02-0.72%3,056
Oct 13, 202624.2024.2724.1924.2024.20-0.06%3,194
Oct 12, 202624.2224.2424.2024.2124.210.04%15,621
Oct 9, 202624.2024.2124.2024.2024.200.41%1,215
Oct 8, 202624.1824.1824.1024.1024.10-0.29%3,634
Oct 7, 202624.1524.2324.1524.1724.17-0.21%1,123
Oct 6, 202623.4324.2823.4324.2224.220.29%6,666
Oct 5, 202624.0424.1524.0124.1524.150.50%2,880
Oct 2, 202624.0224.0324.0224.0324.030.51%424
Oct 1, 202623.9023.9723.8223.9123.910.03%4,746
Sep 30, 202623.9823.9823.9023.9023.900.12%770
Sep 29, 202624.0524.0523.7623.8723.87-0.12%5,758
Sep 28, 202623.9524.0523.9023.9023.90-0.42%9,334
Sep 25, 202623.9424.1123.9424.0024.000.33%7,288
Sep 24, 202623.8524.0423.8523.9323.92-0.17%4,185
Sep 23, 202624.0624.0623.8523.9723.97-0.66%5,575
Sep 22, 202624.1524.1524.1324.1324.120.33%767
Sep 21, 202623.9824.0523.9824.0524.041.07%434
Sep 18, 202623.7923.7923.7923.7923.79-0.08%36
Sep 17, 202623.7323.8123.7323.8123.811.05%350
Sep 16, 202623.5423.5623.5423.5623.56-0.51%117
Sep 15, 202623.6823.8323.6823.6823.68-0.32%2,269
Sep 14, 202623.6923.7923.6923.7623.76-0.48%194,847
Sep 11, 202623.7223.8723.7223.8723.871.09%201
Sep 10, 202623.8223.8223.6223.6223.62-1.55%6,387
Sep 9, 202623.8023.9923.8023.9923.99-0.10%3,086
Sep 8, 202623.8524.0123.8524.0124.01-0.09%2,137
Sep 4, 202624.0024.0423.9224.0424.040.32%1,230
Sep 3, 202624.0124.1023.9123.9623.960.24%4,168
Sep 2, 202623.8223.9023.8223.9023.900.44%371
Sep 1, 202623.9223.9223.8023.8023.80-0.69%2,364
Aug 31, 202623.9324.0923.8223.9623.96-0.31%1,644
Aug 28, 202624.0424.1924.0324.0424.03-0.18%3,951
Aug 27, 202624.0224.2623.9124.0824.080.50%9,016
Aug 26, 202624.0624.0623.8623.9623.960.06%2,365
Aug 25, 202623.8723.9523.8723.9523.950.30%3,172
Aug 24, 202623.7924.0323.7423.8723.87-0.28%5,028
Aug 21, 202623.9324.1023.7823.9423.94-0.02%43,835
Aug 20, 202624.2124.2123.8623.9423.94-0.45%9,319
Aug 19, 202624.0824.2824.0424.0524.050.13%3,732
Aug 18, 202624.1824.1824.0224.0224.02-1.23%2,993
Aug 17, 202624.2724.3624.2724.3224.32-0.04%4,999
Aug 14, 202624.4924.4924.3324.3324.33-0.14%2,151