ZEGA Buy and Hedge ETF (ZHDG) Historical Stock Data
23.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZHDG is up 0.02% a day on average. There have been 19 days where ZEGA Buy and Hedge ETF closed green and 11 days where ZHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.19 | 23.20 | 2.91K |
| 2025-12-04 | 23.09 | 23.12 | ↑$0.03 (0.14%) | 23.09 | 23.19 | 770 |
| 2025-12-03 | 23.03 | 23.13 | ↑$0.10 (0.43%) | 23.03 | 23.13 | 1.04K |
| 2025-12-02 | 23.14 | 23.08 | ↓$0.06 (-0.24%) | 23.08 | 23.14 | 2.74K |
| 2025-12-01 | 23.07 | 23.05 | ↓$0.02 (-0.09%) | 23.05 | 23.10 | 1.16K |
| 2025-11-28 | 23.03 | 23.15 | ↑$0.11 (0.50%) | 23.03 | 23.15 | 2.74K |
| 2025-11-26 | 23.02 | 23.09 | ↑$0.07 (0.30%) | 22.95 | 23.09 | 10.08K |
| 2025-11-25 | 22.73 | 22.88 | ↑$0.15 (0.66%) | 22.71 | 22.89 | 10.29K |
| 2025-11-24 | 22.72 | 22.75 | ↑$0.03 (0.13%) | 22.72 | 22.76 | 1.12K |
| 2025-11-21 | 22.47 | 22.59 | ↑$0.12 (0.54%) | 22.33 | 22.71 | 5.37K |
| 2025-11-20 | 22.81 | 22.46 | ↓$0.35 (-1.53%) | 22.46 | 22.81 | 5.88K |
| 2025-11-19 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.61 | 22.65 | 12.02K |
| 2025-11-18 | 22.64 | 22.66 | ↑$0.02 (0.09%) | 22.64 | 22.66 | 680 |
| 2025-11-17 | 22.75 | 22.75 | ↑$0.00 (0.00%) | 22.75 | 22.75 | 0.91K |
| 2025-11-14 | 22.79 | 22.90 | ↑$0.11 (0.50%) | 22.79 | 23.02 | 43.40K |
| 2025-11-13 | 23.04 | 22.91 | ↓$0.13 (-0.56%) | 22.91 | 23.04 | 7.90K |
| 2025-11-12 | 23.18 | 23.23 | ↑$0.05 (0.19%) | 23.17 | 23.25 | 32.02K |
| 2025-11-11 | 23.11 | 23.21 | ↑$0.10 (0.45%) | 23.06 | 23.21 | 632 |
| 2025-11-10 | 23.06 | 23.17 | ↑$0.11 (0.49%) | 23.06 | 23.17 | 4.08K |
| 2025-11-07 | 22.78 | 22.88 | ↑$0.10 (0.46%) | 22.78 | 22.88 | 18.93K |
| 2025-11-06 | 23.05 | 22.90 | ↓$0.15 (-0.67%) | 22.89 | 23.05 | 2.55K |
| 2025-11-05 | 23.10 | 23.09 | ↓$0.01 (-0.03%) | 23.01 | 23.21 | 9.64K |
| 2025-11-04 | 23.19 | 23.03 | ↓$0.16 (-0.71%) | 23.03 | 23.19 | 9.93K |
| 2025-11-03 | 23.33 | 23.27 | ↓$0.06 (-0.26%) | 23.27 | 23.33 | 1.99K |
| 2025-10-31 | 23.27 | 23.27 | ↑$0.00 (0.01%) | 23.27 | 23.27 | 5.39K |
| 2025-10-30 | 23.43 | 23.19 | ↓$0.24 (-1.02%) | 23.19 | 23.43 | 1.12K |
| 2025-10-29 | 23.34 | 23.34 | ↓$0.00 (-0.02%) | 23.31 | 23.38 | 6.14K |
| 2025-10-28 | 23.30 | 23.35 | ↑$0.05 (0.22%) | 23.22 | 23.35 | 50.80K |
| 2025-10-27 | 23.16 | 23.26 | ↑$0.11 (0.46%) | 23.16 | 23.26 | 651 |
| 2025-10-24 | 22.95 | 23.01 | ↑$0.06 (0.25%) | 22.95 | 23.05 | 36.51K |
Create an account or log in to view more rows.
$ZHDG still waiting to short this. Next Tuesday feels right for some reason
$ZHDG I think I like this stock more everyday
$ZHDG prepare your cash to buy dip
$ZHDG finally a pullback
$ZHDG beauty. Bag secured
$ZHDG When they tell me diversifying is for idiots
$ZHDG soon
$ZHDG f this stock
$ZHDG it begins tomorrow
$ZHDG holding and buying these dips is so easy.