Get the Stockscreener App
23.19
0.28%
0.0656
Zega Buy And Hedge Etf Stock (ZHDG) Price History
The historical daily chart and data for Zega Buy And Hedge Etf stock (ZHDG), show that the latest closing stock price as of December 05, 2025, is $23.19.
- Zega Buy And Hedge Etf all-time high stock price is $23.43, occurred on October 30, 2025.
- The lowest Zega Buy And Hedge Etf stock price recorded was $0.00 on February 20, 2025. Since then, Zega Buy And Hedge Etf's stock price has risen over to $23.19 now.
- The 52-week high stock price for ZHDG is $23.43, representing a 1.02% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ZHDG is $18.39, indicating a -20.70% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Zega Buy And Hedge Etf (ZHDG) stock in the beginning of 2024 was $18.64. The stock closed the year at $18.34, a loss of over -1.61% for the year.
The table below shows more information about ZHDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $23.28 | $23.19 | $0.0896 | 2,966.0 | +0.28% |
| Dec 04, 2025 | $23.19 | $22.42 | $0.77 | 836.0 | -0.02% |
| Dec 03, 2025 | $23.14 | $23.03 | $0.115 | 1,150.0 | +0.20% |
| Dec 02, 2025 | $23.14 | $23.08 | $0.0558 | 2,867.0 | +0.15% |
| Dec 01, 2025 | $23.10 | $23.05 | $0.0502 | 1,161.0 | -0.41% |
| Nov 28, 2025 | $23.19 | $23.03 | $0.159 | 2,845.0 | +0.25% |
| Nov 26, 2025 | $23.09 | $22.94 | $0.1487 | 10,087.0 | +0.91% |
| Nov 25, 2025 | $22.89 | $22.70 | $0.1814 | 10,287.0 | +0.56% |
| Nov 24, 2025 | $22.77 | $22.68 | $0.09 | 1,191.0 | +0.72% |
| Nov 21, 2025 | $22.73 | $22.33 | $0.40 | 5,541.0 | +0.57% |
| Nov 20, 2025 | $22.81 | $22.46 | $0.348 | 5,886.0 | -0.84% |
| Nov 19, 2025 | $22.67 | $22.61 | $0.06 | 12,069.0 | -0.04% |
| Nov 18, 2025 | $22.66 | $22.64 | $0.0207 | 684.0 | -0.40% |
| Nov 17, 2025 | $22.88 | $22.75 | $0.1273 | 918.0 | -0.66% |
| Nov 14, 2025 | $23.02 | $22.79 | $0.23 | 43,402.0 | -0.03% |
| Nov 13, 2025 | $23.04 | $22.91 | $0.1292 | 7,899.0 | -1.35% |
| Nov 12, 2025 | $23.25 | $23.17 | $0.08 | 32,128.0 | +0.04% |
| Nov 11, 2025 | $23.25 | $23.06 | $0.19 | 1,441.0 | +0.20% |
| Nov 10, 2025 | $23.19 | $23.05 | $0.135 | 4,086.0 | +1.24% |
| Nov 07, 2025 | $22.88 | $22.78 | $0.1047 | 18,937.0 | -0.05% |
Zega Buy And Hedge Etf Stock (ZHDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zega Buy And Hedge Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZHDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zega Buy And Hedge Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zega Buy And Hedge Etf Stock (ZHDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.28 | $22.42 | $0.8599 | 11,946.0 | +0.19% |
| Nov, 2025 | $23.34 | $22.33 | $1.01 | 181,976.0 | -0.54% |
| Oct, 2025 | $23.43 | $22.32 | $1.11 | 241,691.0 | +2.39% |
| Sep, 2025 | $22.82 | $21.74 | $1.08 | 180,765.0 | +3.29% |
| Aug, 2025 | $22.21 | $20.68 | $1.53 | 139,491.0 | +1.47% |
| Jul, 2025 | $21.96 | $21.22 | $0.74 | 164,470.0 | +1.76% |
| Jun, 2025 | $21.31 | $20.51 | $0.80 | 52,932.0 | +3.95% |
| May, 2025 | $20.67 | $19.56 | $1.11 | 98,923.0 | +5.18% |
| Apr, 2025 | $19.57 | $18.39 | $1.18 | 135,954.0 | +0.67% |
| Mar, 2025 | $21.90 | $19.13 | $2.77 | 134,375.0 | -4.92% |
| Feb, 2025 | $20.99 | $19.05 | $1.94 | 62,471.0 | -1.34% |
| Jan, 2025 | $21.41 | $19.91 | $1.50 | 83,004.0 | +1.67% |
Zega Buy And Hedge Etf Stock (ZHDG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.57 | $20.17 | $1.40 | 140,013.0 | -4.75% |
| Nov, 2024 | $21.39 | $20.32 | $1.07 | 120,447.0 | +5.16% |
| Oct, 2024 | $20.93 | $20.28 | $0.6488 | 344,657.0 | -0.77% |
| Sep, 2024 | $20.51 | $19.36 | $1.15 | 158,875.0 | +2.03% |
| Aug, 2024 | $20.09 | $18.73 | $1.36 | 323,486.0 | +1.77% |
| Jul, 2024 | $20.14 | $19.28 | $0.86 | 203,571.0 | +1.02% |
| Jun, 2024 | $19.69 | $18.71 | $0.98 | 84,868.0 | +3.73% |
| May, 2024 | $19.12 | $18.03 | $1.09 | 252,123.0 | +3.90% |
| Apr, 2024 | $18.87 | $17.92 | $0.95 | 290,180.0 | -3.87% |
| Mar, 2024 | $18.91 | $18.14 | $0.7699 | 139,438.0 | +2.95% |
| Feb, 2024 | $18.34 | $17.72 | $0.62 | 372,979.0 | +2.98% |
| Jan, 2024 | $17.85 | $17.56 | $0.29 | 234,218.0 | +0.85% |
Zega Buy And Hedge Etf Stock (ZHDG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.99 | $17.50 | $0.49 | 207,458.0 | +0.05% |
| Nov, 2023 | $17.79 | $16.55 | $1.24 | 270,380.0 | +6.27% |
| Oct, 2023 | $17.31 | $16.39 | $0.92 | 97,461.0 | -2.35% |
| Sep, 2023 | $17.77 | $16.88 | $0.89 | 179,060.0 | -4.55% |
| Aug, 2023 | $17.88 | $17.19 | $0.69 | 201,726.0 | -0.61% |
| Jul, 2023 | $17.93 | $17.20 | $0.7285 | 118,630.0 | +2.72% |
| Jun, 2023 | $17.45 | $16.58 | $0.87 | 173,315.0 | +5.16% |
| May, 2023 | $16.68 | $16.25 | $0.43 | 202,956.0 | -0.08% |
| Apr, 2023 | $16.59 | $16.26 | $0.3332 | 186,652.0 | +0.50% |
| Mar, 2023 | $16.53 | $15.83 | $0.6999 | 112,409.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):