Free Trial

ZEGA Buy and Hedge ETF (ZHDG) Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ZHDG Stock Alerts
$18.84
+0.26 (+1.40%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

ZEGA Buy and Hedge ETF Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
+3.90%
3 Month
Performance
+2.82%
6 Month
Performance
+6.84%
Year-To-Date
Performance
+6.78%
1 Year
Performance
+13.95%
Receive ZHDG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZEGA Buy and Hedge ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ZHDG Stock Chart for Friday, May, 31, 2024

ZHDG Chart by TradingView

ZEGA Buy and Hedge ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$18.58$18.84
+1.41%		$18.84$18.6214,201 shs$36.74 million
05/30/2024$18.92$18.58
-1.81%		$18.91$18.543,806 shs$36.23 million
05/29/2024$18.94$18.92
-0.11%		$19.00$18.8624,742 shs$36.89 million
05/28/2024$18.94$18.94$18.98$18.91101,772 shs$36.93 million
05/27/2024$18.94$18.94
+0.00%		$18.98$18.866,100 shs$36.93 million
05/24/2024$18.82$18.94
+0.64%		$18.98$18.866,102 shs$36.93 million
05/23/2024$18.96$18.82
-0.74%		$19.00$18.82126 shs$36.70 million
05/22/2024$19.01$18.96
-0.26%		$18.97$18.8013,570 shs$36.97 million
05/21/2024$18.94$19.01
+0.37%		$19.01$18.911,493 shs$37.07 million
05/20/2024$18.93$18.94
+0.05%		$19.06$18.924,917 shs$36.93 million
05/17/2024$18.88$18.93
+0.26%		$18.93$18.85669 shs$36.91 million
05/16/2024$18.90$18.88
-0.11%		$19.12$18.883,339 shs$36.82 million
05/15/2024$18.73$18.90
+0.91%		$18.92$18.77716 shs$36.86 million
05/14/2024$18.67$18.73
+0.32%		$18.73$18.70437 shs$36.52 million
05/13/2024$18.57$18.67
+0.56%		$18.71$18.496,920 shs$36.41 million
05/10/2024$18.63$18.57
-0.32%		$18.62$18.5024,731 shs$36.21 million
05/09/2024$18.56$18.63
+0.38%		$18.70$18.558,114 shs$36.33 million
05/08/2024$18.57$18.56
-0.05%		$18.56$18.453,675 shs$36.19 million
05/07/2024$18.47$18.57
+0.54%		$18.66$18.412,990 shs$36.21 million
05/06/2024$18.33$18.47
+0.76%		$18.47$18.271,332 shs$36.02 million
05/03/2024$18.09$18.33
+1.33%		$18.35$18.2019,996 shs$35.74 million
05/02/2024$18.04$18.09
+0.28%		$18.16$18.094,373 shs$35.28 million
05/01/2024$18.13$18.04
-0.50%		$18.17$18.034,104 shs$35.18 million
04/30/2024$18.32$18.13
-1.03%		$18.35$18.131,382 shs$41.70 million
04/29/2024$18.28$18.32
+0.21%		$18.32$18.262,124 shs$42.13 million
04/26/2024$18.16$18.29
+0.72%		$18.29$18.295,000 shs$42.07 million
04/25/2024$18.24$18.16
-0.44%		$18.17$17.925,921 shs$41.77 million
04/24/2024$18.22$18.24
+0.11%		$18.24$18.22496 shs$41.95 million
04/23/2024$18.04$18.22
+1.00%		$18.25$18.176,633 shs$41.91 million
04/22/2024$17.97$18.04
+0.39%		$18.14$17.947,788 shs$41.49 million
04/19/2024$18.18$17.97
-1.16%		$18.05$17.974,894 shs$41.33 million
04/18/2024$18.15$18.18
+0.18%		$18.18$18.181,419 shs$41.81 million
04/17/2024$18.22$18.15
-0.40%		$18.30$18.073,969 shs$41.74 million
04/16/2024$18.23$18.22
-0.05%		$18.32$18.093,838 shs$41.91 million
04/15/2024$18.39$18.23
-0.87%		$18.52$18.173,383 shs$41.93 million
04/12/2024$18.65$18.39
-1.39%		$18.73$18.398,517 shs$56.09 million
04/11/2024$18.52$18.65
+0.70%		$18.72$18.483,314 shs$56.88 million
04/10/2024$18.65$18.52
-0.70%		$18.58$18.34180,360 shs$56.49 million
04/09/2024$18.72$18.65
-0.37%		$18.82$18.557,814 shs$56.88 million
04/08/2024$18.68$18.72
+0.21%		$18.80$18.6510,608 shs$57.10 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$18.53$18.68
+0.81%		$18.68$18.686 shs$56.97 million
04/04/2024$18.69$18.53
-0.86%		$18.87$18.531,877 shs$56.52 million
04/03/2024$18.67$18.69
+0.11%		$18.74$18.69879 shs$57.01 million
04/02/2024$18.75$18.67
-0.43%		$18.80$18.595,214 shs$56.94 million
04/01/2024$18.86$18.75
-0.58%		$18.82$18.7022,699 shs$57.19 million
03/29/2024$18.90$18.86
-0.21%		$18.91$18.815,569 shs$57.52 million
03/28/2024$18.77$18.90
+0.69%		$18.91$18.815,569 shs$57.65 million
03/27/2024$18.72$18.77
+0.27%		$18.77$18.723,074 shs$57.25 million
03/26/2024$18.77$18.72
-0.27%		$18.76$18.712,445 shs$57.10 million
03/25/2024$18.71$18.77
+0.32%		$18.82$18.773,956 shs$57.25 million
03/22/2024$18.79$18.71
-0.43%		$18.81$18.711,302 shs$57.07 million
03/21/2024$18.67$18.79
+0.64%		$18.87$18.747,196 shs$57.31 million
03/20/2024$18.59$18.67
+0.43%		$18.68$18.234,356 shs$56.94 million
03/19/2024$18.48$18.59
+0.60%		$18.59$18.515,099 shs$56.70 million
03/18/2024$18.42$18.48
+0.33%		$18.64$18.4716,665 shs$56.36 million
03/15/2024$18.51$18.42
-0.49%		$18.53$18.421,297 shs$56.18 million
03/14/2024$18.53$18.51
-0.11%		$18.51$18.5185 shs$56.46 million
03/13/2024$18.61$18.53
-0.43%		$18.57$18.4719,311 shs$56.52 million
03/12/2024$18.33$18.61
+1.53%		$18.61$18.4514,452 shs$56.76 million
03/11/2024$18.46$18.33
-0.68%		$18.45$18.3035,433 shs$55.91 million
03/08/2024$18.50$18.47
-0.16%		$18.60$18.473,142 shs$56.33 million
03/07/2024$18.36$18.50
+0.76%		$18.61$18.412,040 shs$56.43 million
03/06/2024$18.23$18.36
+0.71%		$18.38$18.327,053 shs$56.00 million
03/05/2024$18.45$18.23
-1.19%		$18.36$18.144,234 shs$55.60 million
03/04/2024$18.40$18.45
+0.25%		$18.45$18.4515 shs$56.27 million
03/01/2024$18.32$18.40
+0.44%		$18.40$18.332,713 shs$56.12 million
02/29/2024$18.24$18.32
+0.47%		$18.34$18.26131,830 shs$55.88 million

Related Companies:
This page (NYSEARCA:ZHDG) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media