Skip to main content
Zega Buy & Hedge ETF (ZHDG)
NYSEARCA: ZHDG · Real-Time Price · USD
22.54
-0.10 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
22.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

ZHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6022.6022.5422.5422.54-0.44%205
Apr 27, 202622.6422.6422.6422.6422.640.05%605
Apr 24, 202622.5622.6322.5622.6322.630.62%1,317
Apr 23, 202622.5622.6222.3822.4922.49-0.11%7,167
Apr 22, 202622.5522.5522.5122.5222.520.67%3,674
Apr 21, 202622.5022.5022.3722.3722.37-0.48%4,885
Apr 20, 202622.5222.5422.4422.4822.48-0.26%2,487
Apr 17, 202622.5022.5422.5022.5422.540.90%751
Apr 16, 202622.3722.3722.2322.3422.340.31%34,924
Apr 15, 202622.2622.2921.9822.2722.270.48%24,501
Apr 14, 202621.9222.1621.6422.1622.161.41%2,658
Apr 13, 202621.7021.8521.7021.8521.850.68%2,190
Apr 10, 202621.7621.7621.6621.7021.70-0.01%5,278
Apr 9, 202621.5821.7121.5821.7121.710.46%2,153
Apr 8, 202621.6721.6721.5621.6121.611.68%5,506
Apr 7, 202621.2121.2521.1821.2521.25-0.02%1,441
Apr 6, 202621.3121.3321.2021.2621.250.13%6,247
Apr 2, 202621.1521.2321.1521.2321.23-0.69%9,163
Apr 1, 202621.2921.4321.2821.3821.381.21%15,536
Mar 31, 202620.9821.1220.9821.1221.121.30%14,913
Mar 30, 202620.9120.9420.8520.8520.85-0.42%2,814
Mar 27, 202621.0621.1220.9320.9420.93-1.47%5,430
Mar 26, 202621.4921.4921.2421.2521.25-1.52%19,930
Mar 25, 202621.6021.6221.5621.5821.580.44%25,862
Mar 24, 202621.3621.5721.3421.4821.48-0.23%28,453
Mar 23, 202621.6021.7421.4821.5321.531.28%36,226
Mar 20, 202621.5021.5021.2521.2621.26-1.62%3,931
Mar 19, 202621.5021.6421.4721.6121.61-0.57%22,053
Mar 18, 202621.9021.9021.7321.7321.73-1.70%883
Mar 17, 202621.3922.1121.3922.1122.110.67%28,046
Mar 16, 202622.0022.0921.9421.9621.960.75%12,312
Mar 13, 202621.9521.9521.8021.8021.80-0.65%8,637
Mar 12, 202621.3522.0821.3521.9421.94-1.32%18,027
Mar 11, 202622.3022.3022.1622.2322.230.26%19,405
Mar 10, 202622.1522.2522.1522.1722.17-0.17%351
Mar 9, 202621.9222.2121.9222.2122.210.73%712
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