Stockscreener 앱 받기
23.19
0.28%
0.0656
Zega Buy And Hedge Etf 주식 (ZHDG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $23.28 | $23.19 | $0.0896 | 2,966.0 | +0.28% |
| 2025-12-04 | $23.19 | $22.42 | $0.77 | 836.0 | -0.02% |
| 2025-12-03 | $23.14 | $23.03 | $0.115 | 1,150.0 | +0.20% |
| 2025-12-02 | $23.14 | $23.08 | $0.0558 | 2,867.0 | +0.15% |
| 2025-12-01 | $23.10 | $23.05 | $0.0502 | 1,161.0 | -0.41% |
| 2025-11-28 | $23.19 | $23.03 | $0.159 | 2,845.0 | +0.25% |
| 2025-11-26 | $23.09 | $22.94 | $0.1487 | 10,087.0 | +0.91% |
| 2025-11-25 | $22.89 | $22.70 | $0.1814 | 10,287.0 | +0.56% |
| 2025-11-24 | $22.77 | $22.68 | $0.09 | 1,191.0 | +0.72% |
| 2025-11-21 | $22.73 | $22.33 | $0.40 | 5,541.0 | +0.57% |
| 2025-11-20 | $22.81 | $22.46 | $0.348 | 5,886.0 | -0.84% |
| 2025-11-19 | $22.67 | $22.61 | $0.06 | 12,069.0 | -0.04% |
| 2025-11-18 | $22.66 | $22.64 | $0.0207 | 684.0 | -0.40% |
| 2025-11-17 | $22.88 | $22.75 | $0.1273 | 918.0 | -0.66% |
| 2025-11-14 | $23.02 | $22.79 | $0.23 | 43,402.0 | -0.03% |
| 2025-11-13 | $23.04 | $22.91 | $0.1292 | 7,899.0 | -1.35% |
| 2025-11-12 | $23.25 | $23.17 | $0.08 | 32,128.0 | +0.04% |
| 2025-11-11 | $23.25 | $23.06 | $0.19 | 1,441.0 | +0.20% |
| 2025-11-10 | $23.19 | $23.05 | $0.135 | 4,086.0 | +1.24% |
| 2025-11-07 | $22.88 | $22.78 | $0.1047 | 18,937.0 | -0.05% |
Zega Buy And Hedge Etf 주식 (ZHDG) 연도별 가격 이력
이 심층 분석에서는 Zega Buy And Hedge Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZHDG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zega Buy And Hedge Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zega Buy And Hedge Etf 주식 (ZHDG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.28 | $22.42 | $0.8599 | 11,946.0 | +0.19% |
| 2025-11 | $23.34 | $22.33 | $1.01 | 181,976.0 | -0.54% |
| 2025-10 | $23.43 | $22.32 | $1.11 | 241,691.0 | +2.39% |
| 2025-09 | $22.82 | $21.74 | $1.08 | 180,765.0 | +3.29% |
| 2025-08 | $22.21 | $20.68 | $1.53 | 139,491.0 | +1.47% |
| 2025-07 | $21.96 | $21.22 | $0.74 | 164,470.0 | +1.76% |
| 2025-06 | $21.31 | $20.51 | $0.80 | 52,932.0 | +3.95% |
| 2025-05 | $20.67 | $19.56 | $1.11 | 98,923.0 | +5.18% |
| 2025-04 | $19.57 | $18.39 | $1.18 | 135,954.0 | +0.67% |
| 2025-03 | $21.90 | $19.13 | $2.77 | 134,375.0 | -4.92% |
| 2025-02 | $20.99 | $19.05 | $1.94 | 62,471.0 | -1.34% |
| 2025-01 | $21.41 | $19.91 | $1.50 | 83,004.0 | +1.67% |
Zega Buy And Hedge Etf 주식 (ZHDG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.57 | $20.17 | $1.40 | 140,013.0 | -4.75% |
| 2024-11 | $21.39 | $20.32 | $1.07 | 120,447.0 | +5.16% |
| 2024-10 | $20.93 | $20.28 | $0.6488 | 344,657.0 | -0.77% |
| 2024-09 | $20.51 | $19.36 | $1.15 | 158,875.0 | +2.03% |
| 2024-08 | $20.09 | $18.73 | $1.36 | 323,486.0 | +1.77% |
| 2024-07 | $20.14 | $19.28 | $0.86 | 203,571.0 | +1.02% |
| 2024-06 | $19.69 | $18.71 | $0.98 | 84,868.0 | +3.73% |
| 2024-05 | $19.12 | $18.03 | $1.09 | 252,123.0 | +3.90% |
| 2024-04 | $18.87 | $17.92 | $0.95 | 290,180.0 | -3.87% |
| 2024-03 | $18.91 | $18.14 | $0.7699 | 139,438.0 | +2.95% |
| 2024-02 | $18.34 | $17.72 | $0.62 | 372,979.0 | +2.98% |
| 2024-01 | $17.85 | $17.56 | $0.29 | 234,218.0 | +0.85% |
Zega Buy And Hedge Etf 주식 (ZHDG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.99 | $17.50 | $0.49 | 207,458.0 | +0.05% |
| 2023-11 | $17.79 | $16.55 | $1.24 | 270,380.0 | +6.27% |
| 2023-10 | $17.31 | $16.39 | $0.92 | 97,461.0 | -2.35% |
| 2023-09 | $17.77 | $16.88 | $0.89 | 179,060.0 | -4.55% |
| 2023-08 | $17.88 | $17.19 | $0.69 | 201,726.0 | -0.61% |
| 2023-07 | $17.93 | $17.20 | $0.7285 | 118,630.0 | +2.72% |
| 2023-06 | $17.45 | $16.58 | $0.87 | 173,315.0 | +5.16% |
| 2023-05 | $16.68 | $16.25 | $0.43 | 202,956.0 | -0.08% |
| 2023-04 | $16.59 | $16.26 | $0.3332 | 186,652.0 | +0.50% |
| 2023-03 | $16.53 | $15.83 | $0.6999 | 112,409.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):