ZEGA Buy and Hedge ETF (ZHDG) Historical Stock Data
18.16 ↓0.08 (-0.46%)
As of April 17, 2024, 12:13pm EST.
Historical Data
In the past 30 trading days, ZHDG is down -0.27% a day on average. There have been 13 days where ZEGA Buy and Hedge ETF closed green and 17 days where ZHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.13 | 18.16 | ↑$0.03 (0.15%) | 18.13 | 18.17 | 5.92K |
| 2024-04-24 | 18.22 | 18.24 | ↑$0.02 (0.11%) | 18.22 | 18.24 | 496 |
| 2024-04-23 | 18.22 | 18.22 | ↑$0.00 (0.00%) | 18.17 | 18.25 | 6.63K |
| 2024-04-22 | 17.94 | 18.04 | ↑$0.10 (0.56%) | 17.94 | 18.14 | 7.79K |
| 2024-04-19 | 18.05 | 17.97 | ↓$0.08 (-0.44%) | 17.97 | 18.05 | 4.89K |
| 2024-04-18 | 18.18 | 18.07 | ↓$0.11 (-0.59%) | 18.07 | 18.18 | 1.42K |
| 2024-04-17 | 18.30 | 18.14 | ↓$0.16 (-0.87%) | 18.07 | 18.30 | 3.97K |
| 2024-04-16 | 18.22 | 18.22 | ↓$0.00 (0.00%) | 18.09 | 18.32 | 3.84K |
| 2024-04-15 | 18.52 | 18.23 | ↓$0.29 (-1.57%) | 18.17 | 18.52 | 3.38K |
| 2024-04-12 | 18.73 | 18.39 | ↓$0.34 (-1.81%) | 18.39 | 18.73 | 8.52K |
| 2024-04-11 | 18.48 | 18.65 | ↑$0.17 (0.92%) | 18.48 | 18.72 | 3.31K |
| 2024-04-10 | 18.58 | 18.52 | ↓$0.06 (-0.30%) | 18.34 | 18.58 | 180.36K |
| 2024-04-09 | 18.72 | 18.65 | ↓$0.07 (-0.36%) | 18.55 | 18.82 | 7.81K |
| 2024-04-08 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.68 | 18.80 | 10.61K |
| 2024-04-05 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.68 | 18.68 | 6 |
| 2024-04-04 | 18.87 | 18.53 | ↓$0.34 (-1.82%) | 18.53 | 18.87 | 1.88K |
| 2024-04-03 | 18.74 | 18.69 | ↓$0.05 (-0.26%) | 18.69 | 18.74 | 879 |
| 2024-04-02 | 18.80 | 18.67 | ↓$0.13 (-0.69%) | 18.59 | 18.80 | 5.21K |
| 2024-04-01 | 18.70 | 18.75 | ↑$0.05 (0.24%) | 18.70 | 18.82 | 22.70K |
| 2024-03-28 | 18.90 | 18.86 | ↓$0.04 (-0.21%) | 18.81 | 18.91 | 5.57K |
| 2024-03-27 | 18.72 | 18.77 | ↑$0.05 (0.25%) | 18.72 | 18.77 | 3.07K |
| 2024-03-26 | 18.71 | 18.72 | ↑$0.01 (0.04%) | 18.71 | 18.76 | 2.45K |
| 2024-03-25 | 18.81 | 18.77 | ↓$0.04 (-0.21%) | 18.77 | 18.82 | 3.96K |
| 2024-03-22 | 18.81 | 18.71 | ↓$0.10 (-0.53%) | 18.71 | 18.81 | 1.30K |
| 2024-03-21 | 18.87 | 18.79 | ↓$0.08 (-0.42%) | 18.74 | 18.87 | 7.20K |
| 2024-03-20 | 18.53 | 18.67 | ↑$0.14 (0.75%) | 18.23 | 18.68 | 4.25K |
| 2024-03-19 | 18.57 | 18.60 | ↑$0.02 (0.13%) | 18.51 | 18.60 | 5.10K |
| 2024-03-18 | 18.57 | 18.48 | ↓$0.09 (-0.50%) | 18.47 | 18.64 | 16.67K |
| 2024-03-15 | 18.53 | 18.42 | ↓$0.11 (-0.59%) | 18.42 | 18.53 | 1.30K |
| 2024-03-14 | 18.51 | 18.51 | ↑$0.00 (0.00%) | 18.51 | 18.51 | 85 |
Create an account or log in to view more rows.
$ZHDG Pamp it higher...
$ZHDG Puts or calls eod Monday
$ZHDG I’ll be buying more if this dips!
$ZHDG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ZHDG buy
$ZHDG I don't know shit
but I know I'm holdin till I at least triple up
$ZHDG today feels different to the moon
$ZHDG why is this not moving lol
$ZHDG love this stock!!!!
$ZHDG Bullish AF ??