S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Zega Buy and Hedge ETF (ZHDG)
Zega Buy and Hedge ETF (ZHDG) Historical

ZHDG Zega Buy and Hedge ETF

19.3192

-0.0033 (-0.02%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZHDG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.3192	0.00	-0.02%	19.44	19.44	19.25	1,650
Jun 13 2024	19.3225	0.03	0.13%	19.61	19.61	19.172	2,784
Jun 12 2024	19.2971	0.09	0.44%	19.37	19.37	19.2971	3,090
Jun 11 2024	19.2118	0.01	0.06%	19.03	19.24	18.97	23,915
Jun 10 2024	19.20	-0.01	-0.05%	19.34	19.34	19.13	3,357
Jun 07 2024	19.2094	0.12	0.63%	19.22	19.29	19.13	3,160
Jun 06 2024	19.0897	0.01	0.07%	19.40	19.40	19.0897	73
Jun 05 2024	19.0757	0.16	0.82%	18.9633	19.0757	18.9633	949
Jun 04 2024	18.92	0.06	0.31%	18.87	18.92	18.87	202
Jun 03 2024	18.8611	0.02	0.13%	18.86	18.8611	18.71	3,307
May 31 2024	18.8367	0.26	1.39%	18.683	18.8367	18.615	14,201
May 30 2024	18.5782	-0.34	-1.81%	18.91	18.91	18.54	3,806
May 29 2024	18.9207	-0.02	-0.09%	18.88	19.00	18.86	24,742
May 28 2024	18.9369	0.00	-0.01%	19.00	19.00	18.91	101,772
May 24 2024	18.9391	0.12	0.63%	18.86	18.98	18.86	6,102
May 23 2024	18.82	-0.14	-0.74%	19.00	19.00	18.82	126
May 22 2024	18.96	-0.05	-0.26%	18.97	18.97	18.795	13,470
May 21 2024	19.01	0.07	0.34%	18.91	19.01	18.91	1,493
May 20 2024	18.945	0.01	0.08%	19.00	19.06	18.92	4,917
May 17 2024	18.9301	0.05	0.27%	18.94	18.94	18.85	669
May 16 2024	18.88	-0.02	-0.09%	19.12	19.12	18.88	3,339
May 15 2024	18.8961	0.17	0.89%	18.85	18.92	18.77	716
May 14 2024	18.73	0.06	0.32%	18.6991	18.73	18.6991	437
May 13 2024	18.6702	0.10	0.56%	18.71	18.71	18.49	6,920
May 10 2024	18.5658	-0.06	-0.32%	18.60	18.62	18.495	24,731
May 09 2024	18.625	0.07	0.38%	18.70	18.70	18.5455	8,114
May 08 2024	18.555	-0.01	-0.05%	18.46	18.555	18.45	3,675
May 07 2024	18.565	0.10	0.52%	18.66	18.66	18.41	2,990
May 06 2024	18.4682	0.14	0.75%	18.38	18.4682	18.27	1,332
May 03 2024	18.33	0.23	1.30%	18.23	18.35	18.20	19,896
May 02 2024	18.095	0.06	0.32%	18.10	18.16	18.095	4,373
May 01 2024	18.0368	-0.09	-0.51%	18.08	18.17	18.03	4,104
Apr 30 2024	18.13	-0.19	-1.03%	18.35	18.35	18.13	1,382
Apr 29 2024	18.3193	0.04	0.21%	18.2613	18.32	18.2613	2,124
Apr 26 2024	18.28	0.12	0.68%	18.29	18.33	18.28	7,046
Apr 25 2024	18.157	-0.08	-0.46%	17.92	18.1698	17.92	3,521
Apr 24 2024	18.24	0.02	0.14%	18.27	18.27	18.22	496
Apr 23 2024	18.215	0.18	0.97%	18.12	18.25	18.12	6,633
Apr 22 2024	18.04	0.07	0.39%	18.05	18.14	17.94	7,788
Apr 19 2024	17.97	-0.10	-0.57%	18.15	18.15	17.97	4,894
Apr 18 2024	18.0732	-0.07	-0.37%	18.18	18.18	18.0732	1,419
Apr 17 2024	18.14	-0.08	-0.43%	18.30	18.30	18.07	3,969
Apr 16 2024	18.2191	-0.01	-0.06%	18.22	18.22	18.09	2,038
Apr 15 2024	18.23	-0.16	-0.87%	18.52	18.52	18.17	3,383
Apr 12 2024	18.3902	-0.26	-1.39%	18.73	18.73	18.3902	8,517
Apr 11 2024	18.65	0.13	0.68%	18.48	18.72	18.48	3,314
Apr 10 2024	18.5246	-0.13	-0.68%	18.58	18.58	18.34	177,512
Apr 09 2024	18.6518	-0.07	-0.36%	18.72	18.82	18.5501	7,814
Apr 08 2024	18.72	0.04	0.21%	18.71	18.80	18.65	10,608
Apr 05 2024	18.68	0.15	0.83%	18.54	18.68	18.54	6
Apr 04 2024	18.526	-0.17	-0.88%	18.81	18.87	18.526	1,877
Apr 03 2024	18.6913	0.02	0.11%	18.74	18.74	18.6913	879
Apr 02 2024	18.67	-0.08	-0.40%	18.70	18.71	18.59	4,114
Apr 01 2024	18.745	-0.12	-0.61%	18.70	18.82	18.70	22,699
Mar 28 2024	18.8602	0.09	0.48%	18.90	18.9099	18.81	5,569
Mar 27 2024	18.77	0.05	0.27%	18.7235	18.77	18.7235	3,074
Mar 26 2024	18.72	-0.05	-0.27%	18.78	18.78	18.71	2,445
Mar 25 2024	18.77	0.06	0.32%	18.81	18.815	18.77	3,956
Mar 22 2024	18.71	-0.08	-0.43%	18.81	18.81	18.71	1,302
Mar 21 2024	18.79	0.12	0.65%	18.87	18.87	18.74	7,196
Mar 20 2024	18.6684	0.07	0.39%	18.5301	18.6797	18.23	4,356
Mar 19 2024	18.595	0.11	0.62%	18.55	18.595	18.51	5,099

Zega Buy and Hedge ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions