Get the Stockscreener App
21.55
0.77%
0.1646
After Hours:
21.55
0.0045
+0.02%
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 July 03, 2025, is $21.55.
- Zega Buy And Hedge Etf all-time high stock price is $21.90, occurred on March 05, 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 $21.55 now.
- The 52-week high stock price for ZHDG is $21.90, representing a 1.65% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for ZHDG is $18.39, indicating a -14.65% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $21.55 | $21.55 | $0.00 | 0.00 | +0.77% |
| Jul 02, 2025 | $21.40 | $21.26 | $0.14 | 2,644.0 | +0.33% |
| Jul 01, 2025 | $21.40 | $21.22 | $0.18 | 1,439.0 | +0.00% |
| Jun 30, 2025 | $21.31 | $21.22 | $0.09 | 3,473.0 | +0.69% |
| Jun 27, 2025 | $21.26 | $21.16 | $0.0962 | 348.0 | +0.21% |
| Jun 26, 2025 | $21.12 | $21.12 | $0.00 | 0.00 | +0.73% |
| Jun 25, 2025 | $20.96 | $20.96 | $0.00 | 19.00 | -0.14% |
| Jun 24, 2025 | $21.05 | $20.76 | $0.2899 | 5,416.0 | +1.04% |
| Jun 23, 2025 | $20.78 | $20.56 | $0.2188 | 7,043.0 | +0.76% |
| Jun 20, 2025 | $20.79 | $20.51 | $0.281 | 1,101.0 | -0.19% |
| Jun 18, 2025 | $20.72 | $20.66 | $0.06 | 1,353.0 | -0.06% |
| Jun 17, 2025 | $20.80 | $20.66 | $0.135 | 2,481.0 | -0.64% |
| Jun 16, 2025 | $20.81 | $20.81 | $0.00 | 4.00 | +0.84% |
| Jun 13, 2025 | $20.74 | $20.59 | $0.15 | 10,897.0 | -0.94% |
| Jun 12, 2025 | $20.83 | $20.83 | $0.00 | 46.00 | +0.31% |
| Jun 11, 2025 | $20.84 | $20.75 | $0.09 | 528.0 | -0.16% |
| Jun 10, 2025 | $20.80 | $20.72 | $0.0789 | 170.0 | +0.32% |
| Jun 09, 2025 | $20.73 | $20.73 | $0.00 | 4.00 | +0.09% |
| Jun 06, 2025 | $20.72 | $20.72 | $0.00 | 100.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $21.55 | $21.22 | $0.3255 | 4,083.0 | +1.11% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):