Skip to main content
logo
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
23.31
+0.23 (1.00%)
At close: Jun 29, 2026, 4:00 PM EDT
23.31
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202623.6023.6023.3523.3523.35-1.39%9,950
Jun 16, 202623.8623.8723.6323.6723.67-0.30%19,894
Jun 15, 202622.6923.8322.6923.7523.751.99%5,650
Jun 12, 202623.2223.3523.1923.2823.280.27%3,021
Jun 11, 202623.1623.2223.1623.2223.221.08%308
Jun 10, 202623.1123.1422.9722.9722.97-0.95%3,002
Jun 9, 202623.2623.3122.8523.1923.19-0.49%6,120
Jun 8, 202623.3023.3423.1723.3123.31-0.02%5,698
Jun 5, 202623.5223.5223.3123.3123.31-2.19%878
Jun 4, 202623.8323.8323.8323.8323.830.18%99
Jun 3, 202623.8423.8423.7923.7923.79-0.60%390
Jun 2, 202623.8623.9323.8623.9323.930.23%638
Jun 1, 202623.9223.9823.8523.8823.880.14%1,700
May 29, 202623.8623.9123.8423.8423.840.47%376
May 28, 202623.6723.7323.6523.7323.730.26%731
May 27, 202623.7823.8423.6023.6723.67-0.04%3,034
May 26, 202623.5523.6823.5523.6823.680.65%1,177
May 22, 202623.4623.6423.4523.5323.530.62%3,559
May 21, 202623.4223.4323.2423.3823.38-0.09%8,758
May 20, 202623.3823.4423.3323.4023.400.92%6,479
May 19, 202623.3323.3323.1923.1923.19-0.44%197
May 18, 202623.2523.2923.1523.2923.29-0.44%1,317
May 15, 202623.3823.3923.3223.3923.39-1.00%3,880
May 14, 202623.5223.7523.4723.6323.630.86%1,479
May 13, 202623.3523.4523.2023.4323.430.62%3,200
May 12, 202623.1923.3923.0923.2923.29-0.47%5,783
May 11, 202622.6623.4022.6623.4023.390.40%4,828
May 8, 202623.3223.3223.3023.3023.300.66%517
May 7, 202623.0423.1523.0423.1523.15-0.33%3,470
May 6, 202623.1523.3323.0923.2223.221.52%3,402
May 5, 202623.0523.0522.8822.8822.880.64%2,181
May 4, 202622.7322.7322.7322.7322.73-0.32%120
May 1, 202622.8022.8522.7722.8122.81-0.04%3,025
Apr 30, 202622.7222.8122.7222.8122.811.20%624
Apr 29, 202622.5422.5422.5422.5422.54-0.01%52
Apr 28, 202622.6022.6022.5422.5422.54-0.44%205
Apr 27, 202622.6422.6422.6422.6422.640.05%605
Apr 24, 202622.5622.6322.5622.6322.630.62%1,317
Apr 23, 202622.5622.6222.3822.4922.49-0.11%7,167
Apr 22, 202622.5522.5522.5122.5222.520.67%3,674
Apr 21, 202622.5022.5022.3722.3722.37-0.48%4,885
Apr 20, 202622.5222.5422.4422.4822.48-0.26%2,487
Apr 17, 202622.5022.5422.5022.5422.540.90%751