Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
22.05
-0.22 (-0.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0622.1522.0522.0522.05-0.98%1,074
Mar 5, 202622.3322.3322.2022.2722.27-0.55%6,671
Mar 4, 202622.3322.5022.3322.3922.390.64%14,642
Mar 3, 202622.0922.3022.0422.2522.25-0.93%11,923
Mar 2, 202622.3322.4722.3022.4622.460.23%12,610
Feb 27, 202622.3822.4522.3822.4022.40-0.53%1,311
Feb 26, 202622.4522.5322.3922.5222.52-0.63%1,489
Feb 25, 202622.5522.7022.5322.6722.670.87%12,761
Feb 24, 202622.2522.5022.2522.4722.470.54%1,719
Feb 23, 202622.4922.5722.3322.3522.35-0.95%8,609
Feb 20, 202622.3722.5722.3322.5722.560.90%15,498
Feb 19, 202622.3422.4422.3422.3622.36-0.61%12,114
Feb 18, 202622.3822.5222.3822.5022.500.67%1,892
Feb 17, 202622.4122.4422.3122.3522.350.20%3,819
Feb 13, 202622.3022.5022.3022.3122.31-0.10%3,297
Feb 12, 202622.7822.7822.3322.3322.33-1.38%6,278
Feb 11, 202622.6422.6922.6022.6422.640.03%13,227
Feb 10, 202622.7822.7822.6422.6422.64-0.46%5,153
Feb 9, 202622.5822.7822.5822.7422.740.38%17,243
Feb 6, 202622.4722.6522.4622.6522.651.95%3,903
Feb 5, 202622.3822.4522.2122.2222.22-1.35%13,152
Feb 4, 202622.6222.6222.4422.5322.52-0.35%11,401
Feb 3, 202622.6922.7022.4422.6022.60-0.71%13,590
Feb 2, 202622.8022.8022.7422.7722.760.63%6,151
Jan 30, 202622.6322.6922.5822.6222.62-0.48%2,771
Jan 29, 202622.6922.7322.5422.7322.73-0.30%3,639
Jan 28, 202622.8522.8522.7122.8022.80-4,584
Jan 27, 202622.7022.8322.7022.8022.800.41%3,543
Jan 26, 202622.7222.7522.6722.7122.710.56%2,939
Jan 23, 202622.5922.5922.5322.5822.580.07%1,280
Jan 22, 202622.5922.6722.4722.5722.570.35%4,707
Jan 21, 202622.3522.4922.3522.4922.491.06%6,086
Jan 20, 202622.4922.4922.2322.2522.25-1.91%27,126
Jan 16, 202622.7222.7622.6222.6922.69-0.11%5,996
Jan 15, 202622.7622.8022.6522.7122.710.62%9,099
Jan 14, 202623.2723.2722.5722.5722.57-0.79%5,323
Jan 13, 202622.7722.7722.6922.7522.75-0.13%7,094
Jan 12, 202622.7822.7822.7822.7822.780.60%226
Jan 9, 202622.6622.6622.6022.6522.65-0.13%2,983
Jan 8, 202622.6922.7622.6022.6822.68-0.48%13,716
Jan 7, 202622.7722.8022.7422.7922.790.77%47,950
Jan 6, 202622.6322.6622.6122.6122.610.37%9,462
Jan 5, 202622.5422.5422.4422.5322.530.26%9,097
Jan 2, 202622.4422.4822.4322.4722.47-0.70%7,204
Dec 31, 202522.5822.6422.5822.6322.630.15%16,043
Dec 30, 202522.6122.6522.5622.6022.60-0.59%30,803
Dec 29, 202522.7522.7522.6922.7322.73-0.04%9,053
Dec 26, 202522.6122.7922.6122.7422.740.26%14,797
Dec 24, 202522.6722.7022.6722.6822.68-2.18%2,556
Dec 23, 202523.1923.2023.1923.1922.600.43%2,203
Dec 22, 202523.0623.1023.0623.0922.510.78%2,478
Dec 19, 202522.8622.9522.8322.9122.330.13%30,032
Dec 18, 202522.9322.9922.8322.8822.310.06%36,029
Dec 17, 202523.0023.0022.8522.8722.29-0.57%19,007
Dec 16, 202523.0123.0122.9223.0022.42-0.13%29,153
Dec 15, 202523.0423.0523.0123.0222.45-0.20%3,996
Dec 12, 202523.1623.1623.0323.0722.49-0.43%5,845
Dec 11, 202523.1423.1823.0523.1722.59-0.09%15,977
Dec 10, 202523.1323.1922.9423.1922.610.51%7,496
Dec 9, 202523.1123.1123.0723.0722.50-0.18%19,091
Dec 8, 202523.2223.2223.1223.1222.54-0.32%171
Dec 5, 202523.2823.2823.1923.1922.610.28%2,966
Dec 4, 202522.4223.1922.4223.1322.55-0.02%836
Dec 3, 202523.0323.1523.0323.1322.550.20%1,150
Dec 2, 202523.1423.1423.0823.0822.510.15%2,867
Dec 1, 202523.0723.1023.0523.0522.47-0.41%1,161
Nov 28, 202523.0323.1923.0323.1522.570.25%2,845
Nov 26, 202523.0223.0922.9423.0922.510.91%10,087
Nov 25, 202522.7322.8922.7122.8822.310.56%10,287
Nov 24, 202522.6822.7722.6822.7522.180.72%1,191
Nov 21, 202522.4722.7322.3322.5922.020.57%5,541
Nov 20, 202522.8122.8122.4622.4621.90-0.84%5,886
Nov 19, 202522.6722.6722.6122.6522.08-0.04%12,071
Nov 18, 202522.6422.6622.6422.6622.09-0.40%684
Nov 17, 202522.8822.8822.7522.7522.18-0.66%918
Nov 14, 202522.7923.0222.7922.9022.33-0.03%43,402
Nov 13, 202523.0423.0422.9122.9122.34-1.35%7,899
Nov 12, 202523.1823.2523.1723.2322.640.04%32,128
Nov 11, 202523.1123.2523.0623.2222.630.20%738
Nov 10, 202523.0623.1923.0623.1722.591.24%4,086
Nov 7, 202522.7822.8922.7822.8922.31-0.05%18,939
Nov 6, 202523.0523.0522.8922.9022.32-0.84%2,556
Nov 5, 202523.1023.2123.0123.0922.510.28%9,855
Nov 4, 202523.1923.1923.0323.0322.45-1.04%9,937
Nov 3, 202523.3323.3423.2623.2722.69-0.01%2,227
Oct 31, 202523.2723.2723.2723.2722.690.35%5,398
Oct 30, 202523.4323.4323.1923.1922.61-0.63%1,136
Oct 29, 202523.3423.4023.3123.3422.75-0.04%6,139
Oct 28, 202523.3023.3523.2223.3522.760.36%50,796
Oct 27, 202523.1623.2623.1623.2622.681.11%651
Oct 24, 202522.8323.0522.8323.0122.431.11%36,508
Oct 23, 202522.8022.8522.7622.7622.190.30%5,107
Oct 22, 202522.7022.7622.6722.6922.12-0.80%2,293
Oct 21, 202522.8522.9322.8522.8722.30-10,776
Oct 20, 202522.8022.8722.8022.8722.301.02%1,047
Oct 17, 202522.4922.6422.4922.6422.070.36%4,312
Oct 16, 202522.7722.7822.5622.5621.99-0.52%2,928
Oct 15, 202522.5522.6722.5522.6722.110.31%392
Oct 14, 202522.5822.6522.5322.6022.04-0.07%11,414
Oct 13, 202522.3222.6522.3222.6222.050.87%23,005