MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZHDG — Zega Buy & Hedge ETF
NYSE ArcaZega Buy & Hedge ETF
$24.10
-0.07(-0.29%)
- O
- 24.18
- H
- 24.18
- L
- 24.10
- V
- 3.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.10
Period Return+24.04%
Period High$24.49
Period Low$19.21
Avg Daily Volume7.6K
Total Trading Days365
ZHDG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.18 | $24.18 | $24.10 | $24.10 | $-0.07 | -0.29% | 3,633 | $24.11 | $24.10 $24.18 |
| Oct 7, 2026 | $24.15 | $24.23 | $24.15 | $24.17 | $-0.05 | -0.21% | 1,123 | $24.19 | $24.15 $24.23 |
| Oct 6, 2026 | $23.43 | $24.28 | $23.43 | $24.22 | +$0.07 | +0.29% | 6,666 | $24.14 | $23.43 $24.28 |
| Oct 5, 2026 | $24.04 | $24.15 | $24.01 | $24.15 | +$0.12 | +0.50% | 2,881 | $24.05 | $24.01 $24.15 |
| Oct 2, 2026 | $24.02 | $24.03 | $24.02 | $24.03 | +$0.12 | +0.51% | 425 | $24.02 | $24.02 $24.03 |
| Oct 1, 2026 | $23.90 | $23.97 | $23.82 | $23.91 | +$0.01 | +0.03% | 4,747 | $23.90 | $23.82 $23.97 |
| Sep 30, 2026 | $23.98 | $23.98 | $23.90 | $23.90 | +$0.03 | +0.12% | 771 | $23.93 | $23.90 $23.98 |
| Sep 29, 2026 | $24.05 | $24.05 | $23.76 | $23.87 | $-0.03 | -0.12% | 5,759 | $23.99 | $23.76 $24.05 |
| Sep 28, 2026 | $23.95 | $24.05 | $23.90 | $23.90 | $-0.10 | -0.42% | 9,335 | $24.00 | $23.90 $24.05 |
| Sep 25, 2026 | $23.94 | $24.11 | $23.94 | $24.00 | +$0.08 | +0.33% | 7,289 | $24.07 | $23.94 $24.11 |
| Sep 24, 2026 | $23.85 | $24.04 | $23.85 | $23.92 | $-0.04 | -0.17% | 4,186 | $23.96 | $23.85 $24.04 |
| Sep 23, 2026 | $24.06 | $24.06 | $23.85 | $23.97 | $-0.16 | -0.66% | 5,576 | $23.92 | $23.85 $24.06 |
| Sep 22, 2026 | $24.15 | $24.15 | $24.12 | $24.12 | +$0.08 | +0.33% | 768 | $24.13 | $24.12 $24.15 |
| Sep 21, 2026 | $23.98 | $24.04 | $23.98 | $24.04 | +$0.25 | +1.07% | 435 | $23.98 | $23.98 $24.04 |
| Sep 18, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | $-0.02 | -0.08% | 37 | $23.81 | $23.79 $23.79 |
| Sep 17, 2026 | $23.73 | $23.81 | $23.73 | $23.81 | +$0.25 | +1.05% | 351 | $23.73 | $23.73 $23.81 |
| Sep 16, 2026 | $23.54 | $23.56 | $23.54 | $23.56 | $-0.12 | -0.51% | 118 | $23.54 | $23.54 $23.56 |
| Sep 15, 2026 | $23.68 | $23.83 | $23.68 | $23.68 | $-0.08 | -0.32% | 2,270 | $23.75 | $23.68 $23.83 |
| Sep 14, 2026 | $23.69 | $23.79 | $23.69 | $23.76 | $-0.12 | -0.48% | 194,848 | $23.72 | $23.69 $23.79 |
| Sep 11, 2026 | $23.72 | $23.87 | $23.72 | $23.87 | +$0.26 | +1.09% | 202 | $23.77 | $23.72 $23.87 |
| Sep 10, 2026 | $23.82 | $23.82 | $23.62 | $23.62 | $-0.37 | -1.55% | 6,388 | $23.79 | $23.62 $23.82 |
| Sep 9, 2026 | $23.80 | $23.99 | $23.79 | $23.99 | $-0.02 | -0.10% | 3,087 | $23.86 | $23.79 $23.99 |
| Sep 8, 2026 | $23.85 | $24.01 | $23.85 | $24.01 | $-0.02 | -0.09% | 2,138 | $23.94 | $23.85 $24.01 |
| Sep 4, 2026 | $24.00 | $24.04 | $23.92 | $24.04 | +$0.08 | +0.32% | 1,231 | $23.96 | $23.92 $24.04 |
| Sep 3, 2026 | $24.01 | $24.10 | $23.91 | $23.96 | +$0.06 | +0.24% | 4,169 | $24.00 | $23.91 $24.10 |
| Sep 2, 2026 | $23.82 | $23.90 | $23.82 | $23.90 | +$0.10 | +0.44% | 371 | $23.87 | $23.82 $23.90 |
| Sep 1, 2026 | $23.92 | $23.92 | $23.80 | $23.80 | $-0.16 | -0.69% | 2,365 | $23.92 | $23.80 $23.92 |
| Aug 31, 2026 | $23.93 | $24.09 | $23.82 | $23.96 | $-0.08 | -0.31% | 1,644 | $23.95 | $23.82 $24.09 |
| Aug 28, 2026 | $24.04 | $24.19 | $24.03 | $24.03 | $-0.04 | -0.18% | 3,951 | $24.06 | $24.03 $24.19 |
| Aug 27, 2026 | $24.02 | $24.26 | $23.91 | $24.08 | +$0.12 | +0.50% | 9,017 | $24.05 | $23.91 $24.26 |