Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
23.57
-0.08 (-0.32%)
Nov 13, 2026, 4:00 PM EST - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.4923.6123.4923.5723.57-0.33%329
Nov 12, 202623.7623.7923.6523.6523.65-0.33%764
Nov 11, 202622.3923.7622.3923.7323.731.11%2,886
Nov 10, 202623.4723.4723.4723.4723.47-0.38%149
Nov 9, 202623.3323.6323.3323.5623.561.93%7,441
Nov 6, 202623.1723.1723.1123.1123.110.08%2,820
Nov 5, 202623.4923.4923.0923.0923.09-3.47%10,680
Nov 4, 202623.8023.9923.8023.9223.921.41%6,559
Nov 3, 202623.5623.5923.5423.5923.590.22%5,571
Nov 2, 202623.7223.7223.5323.5423.54-0.41%3,066
Oct 30, 202623.6023.6423.5423.6423.63-1.45%3,956
Oct 29, 202623.9823.9823.9823.9823.98-0.40%45
Oct 28, 202624.0524.0924.0524.0824.080.21%1,557
Oct 27, 202623.9724.0723.9724.0324.030.54%6,637
Oct 26, 202623.8723.9323.8723.9023.900.54%1,912
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