Skip to main content
logo
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
24.03
-0.05 (-0.19%)
Aug 28, 2026, 4:00 PM EDT - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202624.2524.4724.2224.3724.361.10%1,536
Aug 12, 202624.2024.3424.1024.1024.10-0.06%4,416
Aug 11, 202624.2224.3024.1124.1124.11-0.28%12,126
Aug 10, 202624.4124.4124.1824.1824.180.03%4,677
Aug 7, 202624.1724.1724.1724.1724.170.47%450
Aug 6, 202624.1024.1024.0624.0624.06-0.80%2,201
Aug 5, 202624.3024.3024.2024.2624.250.30%2,417
Aug 4, 202624.0424.2024.0024.1824.181.52%5,405
Aug 3, 202623.6523.8523.6523.8223.821.51%4,315
Jul 31, 202623.2723.5223.2723.4723.470.93%3,146
Jul 30, 202623.2023.3723.2023.2523.251.20%2,260
Jul 29, 202623.2223.2222.9822.9822.98-1.65%1,301
Jul 28, 202623.2023.3623.0323.3623.360.68%4,045
Jul 27, 202623.1223.3523.1223.2023.20-0.29%431
Jul 24, 202623.2723.2723.2723.2723.270.32%232
Jul 23, 202623.2523.3223.0823.2023.20-1.32%2,719
Jul 22, 202623.5423.5423.5123.5123.510.10%120
Jul 21, 202623.3823.5323.3723.4923.490.54%2,397
Jul 20, 202623.4623.5423.3423.3623.36-0.72%10,026
Jul 17, 202623.4823.5323.4823.5323.53-0.19%874
Jul 16, 202623.5623.6923.5623.5823.58-0.55%2,194
Jul 15, 202623.8523.8523.5723.7123.71-0.29%31,301
Jul 14, 202623.7023.7823.7023.7823.780.89%237
Jul 13, 202623.6323.6323.4323.5723.57-0.35%1,827
Jul 10, 202623.5523.6523.5523.6523.650.38%1,628
Jul 9, 202623.3823.5623.3823.5623.560.46%2,718
Jul 8, 202623.3523.5323.2923.4523.45-0.26%1,840
Jul 7, 202623.5123.5123.5123.5123.51-0.37%722
Jul 6, 202623.5023.7023.5023.6023.601.00%1,397
Jul 2, 202623.3423.4823.3423.3723.37-0.50%1,210
Jul 1, 202623.4423.6623.4223.4923.48-0.20%3,064
Jun 30, 202623.3723.7423.3423.5323.530.95%18,937
Jun 29, 202623.0923.4623.0923.3123.311.00%6,303
Jun 26, 202623.0823.1122.9423.0823.08-0.19%4,059
Jun 25, 202623.0023.2922.9423.1323.13-0.04%12,807
Jun 24, 202623.0723.2923.0723.1323.13-0.31%3,773
Jun 23, 202623.2923.3623.2123.2123.21-1.11%5,646
Jun 22, 202623.4223.4823.4223.4723.46-0.38%1,513
Jun 18, 202623.5223.5523.5223.5523.550.89%1,793