Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZHDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 20.4131 | 0.09 | 0.44% | 20.39 | 20.51 | 20.39 | 9,271 |
| Sep 25 2024 | 20.3244 | -0.02 | -0.07% | 20.33 | 20.33 | 20.29 | 1,662 |
| Sep 24 2024 | 20.3395 | 0.04 | 0.18% | 20.56 | 20.56 | 20.286 | 7,128 |
| Sep 23 2024 | 20.3036 | 0.05 | 0.23% | 20.27 | 20.3036 | 20.27 | 20,264 |
| Sep 20 2024 | 20.2564 | -0.03 | -0.15% | 20.21 | 20.2564 | 20.21 | 8,684 |
| Sep 19 2024 | 20.2867 | 0.27 | 1.34% | 20.15 | 20.34 | 20.15 | 25,871 |
| Sep 18 2024 | 20.0184 | -0.04 | -0.21% | 20.07 | 20.14 | 20.0184 | 6,108 |
| Sep 17 2024 | 20.0608 | 0.04 | 0.18% | 20.36 | 20.36 | 20.04 | 15,740 |
| Sep 16 2024 | 20.0247 | 0.00 | 0.00% | 20.02 | 20.1199 | 20.02 | 1,081 |
| Sep 13 2024 | 20.0241 | 0.12 | 0.60% | 19.93 | 20.0241 | 19.93 | 2,763 |
| Sep 12 2024 | 19.9056 | 0.11 | 0.57% | 19.77 | 19.92 | 19.723 | 4,452 |
| Sep 11 2024 | 19.7935 | 0.17 | 0.87% | 19.60 | 19.7935 | 19.60 | 10,277 |
| Sep 10 2024 | 19.6237 | 0.08 | 0.40% | 19.54 | 19.63 | 19.50 | 9,539 |
| Sep 09 2024 | 19.5461 | 0.14 | 0.71% | 19.49 | 19.5461 | 19.36 | 16,435 |
| Sep 06 2024 | 19.4077 | -0.23 | -1.19% | 19.65 | 19.65 | 19.40 | 4,694 |
| Sep 05 2024 | 19.6413 | -0.09 | -0.47% | 19.74 | 19.74 | 19.6413 | 4,234 |
| Sep 04 2024 | 19.7334 | -0.01 | -0.04% | 19.71 | 19.7334 | 19.71 | 608 |
| Sep 03 2024 | 19.742 | -0.35 | -1.73% | 20.21 | 20.21 | 19.742 | 8,786 |
| Aug 30 2024 | 20.09 | 0.20 | 1.00% | 20.06 | 20.09 | 19.90 | 3,691 |
| Aug 29 2024 | 19.891 | -0.03 | -0.15% | 20.04 | 20.04 | 19.891 | 2,522 |
| Aug 28 2024 | 19.9214 | -0.07 | -0.36% | 19.90 | 19.99 | 19.90 | 1,818 |
| Aug 27 2024 | 19.9928 | 0.02 | 0.10% | 19.90 | 20.04 | 19.90 | 4,695 |
| Aug 26 2024 | 19.9731 | -0.06 | -0.29% | 20.01 | 20.0383 | 19.92 | 17,840 |
| Aug 23 2024 | 20.032 | 0.22 | 1.11% | 19.87 | 20.032 | 19.87 | 6,517 |
| Aug 22 2024 | 19.8112 | -0.17 | -0.85% | 20.00 | 20.00 | 19.8112 | 127 |
| Aug 21 2024 | 19.9804 | 0.07 | 0.38% | 20.09 | 20.09 | 19.90 | 721 |
| Aug 20 2024 | 19.9055 | -0.01 | -0.03% | 19.91 | 19.95 | 19.82 | 2,753 |
| Aug 19 2024 | 19.911 | 0.17 | 0.86% | 19.76 | 19.911 | 19.74 | 5,664 |
| Aug 16 2024 | 19.7404 | 0.06 | 0.30% | 19.64 | 19.78 | 19.64 | 1,112 |
| Aug 15 2024 | 19.6806 | 0.27 | 1.37% | 19.52 | 19.74 | 19.50 | 10,482 |
| Aug 14 2024 | 19.4137 | 0.06 | 0.31% | 21.28 | 21.28 | 19.29 | 5,414 |
| Aug 13 2024 | 19.3546 | 0.13 | 0.70% | 19.335 | 19.3546 | 19.335 | 1,500 |
| Aug 12 2024 | 19.22 | 0.11 | 0.57% | 19.25 | 19.25 | 18.96 | 8,138 |
| Aug 09 2024 | 19.1118 | 0.03 | 0.15% | 19.34 | 19.34 | 19.09 | 1,483 |
| Aug 08 2024 | 19.0829 | 0.30 | 1.62% | 18.90 | 19.13 | 18.84 | 29,830 |
| Aug 07 2024 | 18.7782 | 0.05 | 0.26% | 19.03 | 19.72 | 18.7782 | 23,356 |
| Aug 06 2024 | 18.73 | -0.18 | -0.95% | 18.82 | 19.02 | 18.73 | 12,965 |
| Aug 05 2024 | 18.9102 | -0.59 | -3.03% | 19.05 | 19.80 | 18.74 | 132,403 |
| Aug 02 2024 | 19.5016 | 0.03 | 0.14% | 19.73 | 19.73 | 19.26 | 28,677 |
| Aug 01 2024 | 19.4746 | -0.27 | -1.34% | 19.91 | 19.91 | 19.3207 | 21,778 |
| Jul 31 2024 | 19.74 | 0.28 | 1.41% | 19.68 | 19.90 | 19.59 | 20,314 |
| Jul 30 2024 | 19.4647 | -0.01 | -0.08% | 19.48 | 19.53 | 19.34 | 58,066 |
| Jul 29 2024 | 19.4794 | 0.03 | 0.18% | 19.60 | 19.60 | 19.47 | 3,010 |
| Jul 26 2024 | 19.4448 | 0.16 | 0.85% | 19.41 | 19.58 | 19.41 | 7,115 |
| Jul 25 2024 | 19.28 | -0.07 | -0.36% | 19.45 | 19.45 | 19.28 | 2,475 |
| Jul 24 2024 | 19.3499 | -0.44 | -2.21% | 19.70 | 19.77 | 19.3499 | 5,888 |
| Jul 23 2024 | 19.7868 | 0.02 | 0.11% | 19.83 | 19.87 | 19.77 | 7,084 |
| Jul 22 2024 | 19.7658 | 0.16 | 0.84% | 19.78 | 19.80 | 19.7658 | 401 |
| Jul 19 2024 | 19.6019 | -0.12 | -0.59% | 19.57 | 19.6019 | 19.56 | 865 |
| Jul 18 2024 | 19.7184 | -0.18 | -0.91% | 19.90 | 19.90 | 19.7184 | 716 |
| Jul 17 2024 | 19.9001 | -0.20 | -1.01% | 20.10 | 20.14 | 19.83 | 16,336 |
| Jul 16 2024 | 20.1028 | 0.13 | 0.67% | 20.00 | 20.1028 | 19.96 | 2,045 |
| Jul 15 2024 | 19.9681 | 0.03 | 0.15% | 20.13 | 20.14 | 19.9681 | 1,066 |
| Jul 12 2024 | 19.9388 | -0.08 | -0.41% | 19.98 | 20.07 | 19.93 | 14,516 |
| Jul 11 2024 | 20.02 | 0.10 | 0.51% | 20.02 | 20.03 | 20.01 | 6,670 |
| Jul 10 2024 | 19.9175 | 0.01 | 0.04% | 19.88 | 20.03 | 19.88 | 38,565 |
| Jul 09 2024 | 19.91 | 0.02 | 0.11% | 19.90 | 19.91 | 19.80 | 1,059 |
| Jul 08 2024 | 19.8879 | 0.12 | 0.60% | 19.77 | 19.89 | 19.77 | 118 |
| Jul 05 2024 | 19.769 | 0.10 | 0.49% | 19.769 | 19.769 | 19.769 | 0 |
| Jul 03 2024 | 19.6725 | 0.12 | 0.61% | 19.6725 | 19.6725 | 19.6725 | 0 |
| Jul 02 2024 | 19.553 | 0.11 | 0.56% | 19.50 | 19.60 | 19.50 | 11,780 |
| Jul 01 2024 | 19.4435 | -0.05 | -0.24% | 19.39 | 19.5271 | 19.39 | 5,482 |
