Skip to main content

Zega Buy and Hedge ETF (NY: ZHDG )

21.13 +0.05 (+0.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 21.09 21.21 21.05 21.13 5,325 +0.05(+0.24%)
Nov 21, 2024 21.08 21.08 21.08 21.08 0 +0.11(+0.51%)
Nov 20, 2024 20.92 20.98 20.85 20.98 731 +0.07(+0.34%)
Nov 19, 2024 20.84 20.91 20.84 20.91 4,533 +0.01(+0.04%)
Nov 18, 2024 20.76 20.91 20.76 20.90 2,428 +0.07(+0.32%)
Nov 15, 2024 20.99 21.01 20.74 20.83 53,816 -0.23(-1.08%)
Nov 14, 2024 21.20 21.22 21.06 21.06 4,575 -0.13(-0.60%)
Nov 13, 2024 21.11 21.18 21.10 21.18 516 +0.00(+0.01%)
Nov 12, 2024 21.08 21.18 21.08 21.18 104 -0.04(-0.21%)
Nov 11, 2024 21.19 21.23 21.19 21.23 316 +0.08(+0.39%)
Nov 08, 2024 21.07 21.15 21.07 21.15 276 +0.00(+0.02%)
Nov 07, 2024 21.03 21.14 21.03 21.14 15,096 +0.17(+0.83%)
Nov 06, 2024 20.58 20.97 20.53 20.97 13,491 +0.46(+2.26%)
Nov 05, 2024 20.33 20.50 20.33 20.50 147 +0.18(+0.89%)
Nov 04, 2024 20.32 20.32 20.32 20.32 0 -0.01(-0.06%)
Nov 01, 2024 20.37 20.43 20.34 20.34 8,114 -0.00(-0.02%)
Oct 31, 2024 20.35 20.35 20.32 20.34 1,158 -0.28(-1.38%)
Oct 30, 2024 20.75 20.78 20.62 20.62 1,332 -0.03(-0.13%)
Oct 29, 2024 20.60 20.67 20.58 20.65 1,884 +0.00(+0.01%)
Oct 28, 2024 20.64 20.65 20.64 20.65 110 +0.06(+0.29%)
Oct 25, 2024 20.62 20.62 20.59 20.59 157 -0.02(-0.11%)
Oct 24, 2024 20.56 20.61 20.56 20.61 1,156 +0.04(+0.19%)
Oct 23, 2024 20.63 20.63 20.57 20.57 1,858 -0.19(-0.94%)
Oct 22, 2024 20.65 20.77 20.65 20.77 2,156 +0.02(+0.10%)
Oct 21, 2024 20.72 20.77 20.58 20.75 2,695 -0.06(-0.27%)
Oct 18, 2024 20.80 20.80 20.80 20.80 236 +0.04(+0.20%)
Oct 17, 2024 20.76 20.76 20.76 20.76 1 +0.02(+0.11%)
Oct 16, 2024 20.76 20.76 20.74 20.74 154 +0.12(+0.58%)
Oct 15, 2024 20.62 20.62 20.62 20.62 63 -0.29(-1.38%)
Oct 14, 2024 20.91 20.93 20.76 20.91 6,927 +0.26(+1.24%)
Oct 11, 2024 20.59 20.70 20.56 20.65 65,783 +0.08(+0.37%)
Oct 10, 2024 20.55 20.58 20.51 20.58 8,307 -0.04(-0.19%)
Oct 09, 2024 20.57 20.63 20.55 20.62 220,649 +0.04(+0.17%)
Oct 08, 2024 20.50 20.58 20.50 20.58 228 +0.21(+1.04%)
Oct 07, 2024 20.34 20.37 20.30 20.37 755 -0.00(-0.01%)
Oct 04, 2024 20.33 20.60 20.28 20.37 22,411 +0.03(+0.16%)
Oct 03, 2024 20.36 20.36 20.34 20.34 4,003 -0.00(-0.02%)
Oct 02, 2024 20.34 20.34 20.33 20.34 303 +0.02(+0.11%)
Oct 01, 2024 20.32 20.33 20.32 20.32 2,331 -0.17(-0.85%)
Sep 30, 2024 20.50 20.50 20.50 20.50 171 +0.09(+0.43%)
Sep 27, 2024 20.39 20.41 20.39 20.41 1,107 -0.00(-0.02%)
Sep 26, 2024 20.39 20.51 20.39 20.41 9,271 +0.09(+0.44%)
Sep 25, 2024 20.33 20.33 20.29 20.32 1,662 -0.02(-0.07%)
Sep 24, 2024 20.29 20.38 20.29 20.34 7,128 +0.04(+0.18%)
Sep 23, 2024 20.27 20.30 20.27 20.30 20,264 +0.05(+0.23%)
Sep 20, 2024 20.21 20.26 20.21 20.26 8,684 -0.03(-0.15%)
Sep 19, 2024 20.15 20.34 20.15 20.29 25,871 +0.27(+1.34%)
Sep 18, 2024 20.07 20.14 20.02 20.02 6,108 -0.04(-0.21%)
Sep 17, 2024 20.04 20.11 20.04 20.06 15,740 +0.04(+0.18%)
Sep 16, 2024 20.02 20.12 20.02 20.02 1,081 +0.00(+0.00%)
Sep 13, 2024 19.93 20.02 19.93 20.02 2,763 +0.12(+0.60%)
Sep 12, 2024 19.77 19.92 19.72 19.91 4,452 +0.11(+0.57%)
Sep 11, 2024 19.60 19.79 19.60 19.79 10,277 +0.17(+0.87%)
Sep 10, 2024 19.54 19.63 19.50 19.62 9,539 +0.08(+0.40%)
Sep 09, 2024 19.39 19.55 19.36 19.55 16,435 +0.14(+0.71%)
Sep 06, 2024 19.65 19.65 19.40 19.41 4,694 -0.23(-1.19%)
Sep 05, 2024 19.74 19.74 19.64 19.64 4,234 -0.09(-0.47%)
Sep 04, 2024 19.71 19.73 19.71 19.73 608 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.