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
Sep 25, 202522.4122.4722.4022.4722.47-0.49%2,158
Sep 24, 202522.5622.5822.5622.5822.58-0.34%155
Sep 23, 202522.7422.7722.6622.6622.66-0.52%1,336
Sep 22, 202522.5722.8222.5722.7822.780.41%2,146
Sep 19, 202522.5822.7022.5822.6922.680.55%2,512
Sep 18, 202522.5122.5822.5022.5622.560.18%1,818
Sep 17, 202522.5522.5922.3722.5222.520.13%47,138
Sep 16, 202522.5622.5622.4922.4922.490.03%1,927
Sep 15, 202522.5522.5522.4222.4922.480.31%5,352
Sep 12, 202522.4722.4722.4222.4222.42-145
Sep 11, 202522.4122.4222.3822.4222.420.79%1,555
Sep 10, 202522.2022.3322.2022.2422.240.28%7,148
Sep 9, 202522.2022.2022.0122.1822.180.28%6,486
Sep 8, 202522.1722.1722.0822.1222.120.23%1,111
Sep 5, 202522.1022.1921.9422.0722.06-0.28%5,374
Sep 4, 202522.0422.1722.0422.1322.130.94%1,490
Sep 3, 202521.9922.0021.9121.9221.920.50%75,674
Sep 2, 202521.9121.9121.7421.8121.81-0.89%13,843
Aug 29, 202521.9122.2121.8922.0122.00-0.61%63,134
Aug 28, 202521.4222.1420.6822.1422.140.25%350
Aug 27, 202521.9722.0921.9722.0922.080.39%131
Aug 26, 202521.8722.0021.8722.0022.000.10%138
Aug 25, 202521.9621.9821.8921.9821.98-0.25%3,349
Aug 22, 202521.9322.0621.9322.0322.031.26%240
Aug 21, 202521.6921.8521.6921.7621.76-0.21%7,155
Aug 20, 202521.6421.8021.6421.8021.80-0.26%600
Aug 19, 202521.9221.9321.7921.8621.86-0.61%883
Aug 18, 202521.9122.0021.9122.0022.00-0.10%105
Aug 15, 202521.9522.0221.9522.0222.02-0.18%403
Aug 14, 202522.1022.1021.9622.0622.060.05%2,061
Aug 13, 202522.0222.0922.0222.0422.040.27%2,800
Aug 12, 202521.7922.0021.7921.9921.990.94%10,400
Aug 11, 202521.8021.8021.7521.7821.78-0.13%2,110
Aug 8, 202521.7321.8121.7021.8121.810.76%3,887
Aug 7, 202521.6921.6921.5921.6521.64-0.28%12,111
Aug 6, 202521.6521.7421.5221.7121.710.53%19,941
Aug 5, 202521.5921.5921.5421.5921.59-0.30%447
Aug 4, 202521.5921.7021.5921.6621.661.35%1,544
Aug 1, 202521.3921.4821.3121.3721.37-1.46%7,706
Jul 31, 202521.9421.9421.6921.6921.69-0.38%2,982
Jul 30, 202521.8921.9021.6421.7721.77-0.20%21,847
Jul 29, 202521.9521.9521.8121.8121.81-0.14%271
Jul 28, 202521.8021.8521.8021.8421.84-0.14%6,675
Jul 25, 202521.8121.9221.7921.8721.870.30%1,044
Jul 24, 202521.8021.9621.6921.8121.800.29%10,230
Jul 23, 202521.5521.7421.5521.7421.740.59%5,740
Jul 22, 202521.5021.6321.4821.6221.61-0.02%9,125
Jul 21, 202521.4821.8121.4821.6221.620.21%65,475
Jul 18, 202521.5021.5721.5021.5721.57-0.06%1,647
Jul 17, 202521.5521.5921.5521.5921.590.54%970