Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
24.03
+0.12 (0.50%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ZHDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.02 | 24.03 | 24.02 | 24.03 | 24.03 | 0.51% | 424 |
| Oct 1, 2026 | 23.90 | 23.97 | 23.82 | 23.91 | 23.91 | 0.03% | 4,746 |
| Sep 30, 2026 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | 0.12% | 770 |
| Sep 29, 2026 | 24.05 | 24.05 | 23.76 | 23.87 | 23.87 | -0.12% | 5,758 |
| Sep 28, 2026 | 23.95 | 24.05 | 23.90 | 23.90 | 23.90 | -0.42% | 9,334 |
| Sep 25, 2026 | 23.94 | 24.11 | 23.94 | 24.00 | 24.00 | 0.33% | 7,288 |
| Sep 24, 2026 | 23.85 | 24.04 | 23.85 | 23.93 | 23.92 | -0.17% | 4,185 |
| Sep 23, 2026 | 24.06 | 24.06 | 23.85 | 23.97 | 23.97 | -0.66% | 5,575 |
| Sep 22, 2026 | 24.15 | 24.15 | 24.13 | 24.13 | 24.12 | 0.33% | 767 |
| Sep 21, 2026 | 23.98 | 24.05 | 23.98 | 24.05 | 24.04 | 1.07% | 434 |
| Sep 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% | 36 |
| Sep 17, 2026 | 23.73 | 23.81 | 23.73 | 23.81 | 23.81 | 1.05% | 350 |
| Sep 16, 2026 | 23.54 | 23.56 | 23.54 | 23.56 | 23.56 | -0.51% | 117 |
| Sep 15, 2026 | 23.68 | 23.83 | 23.68 | 23.68 | 23.68 | -0.32% | 2,269 |
| Sep 14, 2026 | 23.69 | 23.79 | 23.69 | 23.76 | 23.76 | -0.48% | 194,847 |
| Sep 11, 2026 | 23.72 | 23.87 | 23.72 | 23.87 | 23.87 | 1.09% | 201 |
| Sep 10, 2026 | 23.82 | 23.82 | 23.62 | 23.62 | 23.62 | -1.55% | 6,387 |
| Sep 9, 2026 | 23.80 | 23.99 | 23.80 | 23.99 | 23.99 | -0.10% | 3,086 |
| Sep 8, 2026 | 23.85 | 24.01 | 23.85 | 24.01 | 24.01 | -0.09% | 2,137 |
| Sep 4, 2026 | 24.00 | 24.04 | 23.92 | 24.04 | 24.04 | 0.32% | 1,230 |
| Sep 3, 2026 | 24.01 | 24.10 | 23.91 | 23.96 | 23.96 | 0.24% | 4,168 |
| Sep 2, 2026 | 23.82 | 23.90 | 23.82 | 23.90 | 23.90 | 0.44% | 371 |
| Sep 1, 2026 | 23.92 | 23.92 | 23.80 | 23.80 | 23.80 | -0.69% | 2,364 |
| Aug 31, 2026 | 23.93 | 24.09 | 23.82 | 23.96 | 23.96 | -0.31% | 1,644 |
| Aug 28, 2026 | 24.04 | 24.19 | 24.03 | 24.04 | 24.03 | -0.18% | 3,951 |
| Aug 27, 2026 | 24.02 | 24.26 | 23.91 | 24.08 | 24.08 | 0.50% | 9,016 |
| Aug 26, 2026 | 24.06 | 24.06 | 23.86 | 23.96 | 23.96 | 0.06% | 2,365 |
| Aug 25, 2026 | 23.87 | 23.95 | 23.87 | 23.95 | 23.95 | 0.30% | 3,172 |
| Aug 24, 2026 | 23.79 | 24.03 | 23.74 | 23.87 | 23.87 | -0.28% | 5,028 |
| Aug 21, 2026 | 23.93 | 24.10 | 23.78 | 23.94 | 23.94 | -0.02% | 43,835 |
| Aug 20, 2026 | 24.21 | 24.21 | 23.86 | 23.94 | 23.94 | -0.45% | 9,319 |
| Aug 19, 2026 | 24.08 | 24.28 | 24.04 | 24.05 | 24.05 | 0.13% | 3,732 |
| Aug 18, 2026 | 24.18 | 24.18 | 24.02 | 24.02 | 24.02 | -1.23% | 2,993 |
| Aug 17, 2026 | 24.27 | 24.36 | 24.27 | 24.32 | 24.32 | -0.04% | 4,999 |
| Aug 14, 2026 | 24.49 | 24.49 | 24.33 | 24.33 | 24.33 | -0.14% | 2,151 |
| Aug 13, 2026 | 24.25 | 24.47 | 24.22 | 24.37 | 24.36 | 1.10% | 1,536 |
| Aug 12, 2026 | 24.20 | 24.34 | 24.10 | 24.10 | 24.10 | -0.06% | 4,416 |
| Aug 11, 2026 | 24.22 | 24.30 | 24.11 | 24.11 | 24.11 | -0.28% | 12,126 |
| Aug 10, 2026 | 24.41 | 24.41 | 24.18 | 24.18 | 24.18 | 0.03% | 4,677 |
| Aug 7, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.47% | 450 |
| Aug 6, 2026 | 24.10 | 24.10 | 24.06 | 24.06 | 24.06 | -0.80% | 2,201 |
| Aug 5, 2026 | 24.30 | 24.30 | 24.20 | 24.26 | 24.25 | 0.30% | 2,417 |
| Aug 4, 2026 | 24.04 | 24.20 | 24.00 | 24.18 | 24.18 | 1.52% | 5,405 |
| Aug 3, 2026 | 23.65 | 23.85 | 23.65 | 23.82 | 23.82 | 1.51% | 4,315 |
| Jul 31, 2026 | 23.27 | 23.52 | 23.27 | 23.47 | 23.47 | 0.93% | 3,146 |
| Jul 30, 2026 | 23.20 | 23.37 | 23.20 | 23.25 | 23.25 | 1.20% | 2,260 |
| Jul 29, 2026 | 23.22 | 23.22 | 22.98 | 22.98 | 22.98 | -1.65% | 1,301 |
| Jul 28, 2026 | 23.20 | 23.36 | 23.03 | 23.36 | 23.36 | 0.68% | 4,045 |
| Jul 27, 2026 | 23.12 | 23.35 | 23.12 | 23.20 | 23.20 | -0.29% | 431 |
| Jul 24, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.32% | 232 |