Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
23.19
+0.07 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2823.2823.1923.1923.190.28%2,966
Dec 4, 202522.4223.1922.4223.1323.12-0.02%836
Dec 3, 202523.0323.1523.0323.1323.130.20%1,150
Dec 2, 202523.1423.1423.0823.0823.080.15%2,867
Dec 1, 202523.0723.1023.0523.0523.05-0.41%1,161
Nov 28, 202523.0323.1923.0323.1523.150.25%2,845
Nov 26, 202523.0223.0922.9423.0923.090.91%10,087
Nov 25, 202522.7322.8922.7122.8822.880.56%10,287
Nov 24, 202522.6822.7722.6822.7522.750.72%1,191
Nov 21, 202522.4722.7322.3322.5922.590.57%5,541
Nov 20, 202522.8122.8122.4622.4622.46-0.84%5,886
Nov 19, 202522.6722.6722.6122.6522.65-0.04%12,071
Nov 18, 202522.6422.6622.6422.6622.66-0.40%684
Nov 17, 202522.8822.8822.7522.7522.75-0.66%918
Nov 14, 202522.7923.0222.7922.9022.90-0.03%43,402
Nov 13, 202523.0423.0422.9122.9122.91-1.35%7,899
Nov 12, 202523.1823.2523.1723.2323.230.04%32,128
Nov 11, 202523.1123.2523.0623.2223.210.20%738
Nov 10, 202523.0623.1923.0623.1723.171.24%4,086
Nov 7, 202522.7822.8922.7822.8922.88-0.05%18,939
Nov 6, 202523.0523.0522.8922.9022.90-0.84%2,556
Nov 5, 202523.1023.2123.0123.0923.090.28%9,855
Nov 4, 202523.1923.1923.0323.0323.03-1.04%9,937
Nov 3, 202523.3323.3423.2623.2723.27-0.01%2,227
Oct 31, 202523.2723.2723.2723.2723.270.35%5,398
Oct 30, 202523.4323.4323.1923.1923.19-0.63%1,136
Oct 29, 202523.3423.4023.3123.3423.34-0.04%6,139
Oct 28, 202523.3023.3523.2223.3523.350.36%50,796
Oct 27, 202523.1623.2623.1623.2623.261.11%651
Oct 24, 202522.8323.0522.8323.0123.011.11%36,508
Oct 23, 202522.8022.8522.7622.7622.760.30%5,107
Oct 22, 202522.7022.7622.6722.6922.69-0.80%2,293
Oct 21, 202522.8522.9322.8522.8722.87-10,776
Oct 20, 202522.8022.8722.8022.8722.871.02%1,047
Oct 17, 202522.4922.6422.4922.6422.640.36%4,312
Oct 16, 202522.7722.7822.5622.5622.56-0.52%2,928
Oct 15, 202522.5522.6722.5522.6722.670.31%392
Oct 14, 202522.5822.6522.5322.6022.60-0.07%11,414
Oct 13, 202522.3222.6522.3222.6222.620.87%23,005
Oct 10, 202522.8122.8122.4322.4322.43-1.70%5,933
Oct 9, 202522.8722.9022.8022.8122.81-0.55%14,607
Oct 8, 202522.9722.9722.8422.9422.940.53%42,111
Oct 7, 202522.8322.8322.8222.8222.82-0.37%116
Oct 6, 202522.9022.9022.9022.9022.900.33%303
Oct 3, 202522.5922.9422.5922.8322.830.04%16,433
Oct 2, 202522.7222.8222.7222.8222.820.04%110
Oct 1, 202522.5922.8122.5922.8122.810.35%176
Sep 30, 202522.5422.7322.5422.7322.730.43%493
Sep 29, 202522.5822.6322.5822.6322.630.25%2,659
Sep 26, 202522.4522.5822.4522.5822.580.46%247