ZHDG(ZHDG)
ZHDG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $24.20 | $24.21 | $24.20 | $24.20 | 1,215 |
| 10/8/2026 | $24.18 | $24.18 | $24.10 | $24.10 | 3,634 |
| 10/7/2026 | $24.15 | $24.23 | $24.15 | $24.17 | 1,123 |
| 10/6/2026 | $23.43 | $24.28 | $23.43 | $24.22 | 6,700 |
| 10/5/2026 | $24.04 | $24.15 | $24.01 | $24.15 | 2,900 |
| 10/2/2026 | $24.02 | $24.03 | $24.02 | $24.03 | 424 |
| 10/1/2026 | $23.90 | $23.97 | $23.82 | $23.91 | 4,746 |
| 9/30/2026 | $23.98 | $23.98 | $23.90 | $23.90 | 800 |
| 9/29/2026 | $24.05 | $24.05 | $23.76 | $23.87 | 5,800 |
| 9/28/2026 | $23.95 | $24.05 | $23.90 | $23.90 | 9,334 |
| 9/25/2026 | $23.94 | $24.11 | $23.94 | $24.00 | 7,300 |
| 9/24/2026 | $23.85 | $24.04 | $23.85 | $23.92 | 4,200 |
| 9/23/2026 | $24.06 | $24.06 | $23.85 | $23.97 | 5,600 |
| 9/22/2026 | $24.15 | $24.15 | $24.12 | $24.12 | 800 |
| 9/21/2026 | $23.98 | $24.04 | $23.98 | $24.04 | 434 |
| 9/18/2026 | $23.79 | $23.79 | $23.79 | $23.79 | 100 |
| 9/17/2026 | $23.73 | $23.81 | $23.73 | $23.81 | 400 |
| 9/16/2026 | $23.54 | $23.56 | $23.54 | $23.56 | 117 |
| 9/15/2026 | $23.68 | $23.83 | $23.68 | $23.68 | 2,300 |
| 9/14/2026 | $23.69 | $23.79 | $23.69 | $23.76 | 194,847 |
| 9/11/2026 | $23.72 | $23.87 | $23.72 | $23.87 | 201 |
| 9/10/2026 | $23.82 | $23.82 | $23.62 | $23.62 | 6,400 |
| 9/9/2026 | $23.80 | $23.99 | $23.79 | $23.99 | 3,100 |
| 9/8/2026 | $23.85 | $24.01 | $23.85 | $24.01 | 2,137 |
| 9/4/2026 | $24.00 | $24.04 | $23.92 | $24.04 | 1,230 |
| 9/3/2026 | $24.01 | $24.10 | $23.91 | $23.96 | 4,200 |
| 9/2/2026 | $23.82 | $23.90 | $23.82 | $23.90 | 400 |
| 9/1/2026 | $23.92 | $23.92 | $23.80 | $23.80 | 2,400 |
| 8/31/2026 | $23.93 | $24.09 | $23.82 | $23.96 | 1,644 |
| 8/28/2026 | $24.04 | $24.19 | $24.03 | $24.03 | 4,000 |
| 8/27/2026 | $24.02 | $24.26 | $23.91 | $24.08 | 9,016 |
| 8/26/2026 | $24.06 | $24.06 | $23.86 | $23.96 | 2,400 |
| 8/25/2026 | $23.87 | $23.95 | $23.87 | $23.95 | 3,200 |
| 8/24/2026 | $23.79 | $24.03 | $23.74 | $23.87 | 5,028 |
| 8/21/2026 | $23.93 | $24.10 | $23.78 | $23.94 | 43,835 |
| 8/20/2026 | $24.21 | $24.21 | $23.86 | $23.94 | 9,319 |
| 8/19/2026 | $24.08 | $24.28 | $24.04 | $24.05 | 3,732 |
| 8/18/2026 | $24.18 | $24.18 | $24.02 | $24.02 | 3,000 |
| 8/17/2026 | $24.27 | $24.36 | $24.27 | $24.32 | 5,000 |
| 8/14/2026 | $24.49 | $24.49 | $24.33 | $24.33 | 2,200 |
| 8/13/2026 | $24.25 | $24.47 | $24.22 | $24.36 | 1,536 |
| 8/12/2026 | $24.20 | $24.34 | $24.10 | $24.10 | 4,416 |
| 8/11/2026 | $24.22 | $24.30 | $24.11 | $24.11 | 12,126 |
| 8/10/2026 | $24.41 | $24.41 | $24.18 | $24.18 | 4,700 |
| 8/7/2026 | $24.17 | $24.17 | $24.17 | $24.17 | 500 |
| 8/6/2026 | $24.10 | $24.10 | $24.06 | $24.06 | 2,201 |
| 8/5/2026 | $24.30 | $24.30 | $24.20 | $24.25 | 2,417 |
| 8/4/2026 | $24.04 | $24.20 | $24.00 | $24.18 | 5,405 |
| 8/3/2026 | $23.65 | $23.85 | $23.65 | $23.82 | 4,315 |
| 7/31/2026 | $23.27 | $23.52 | $23.27 | $23.47 | 3,146 |
| 7/30/2026 | $23.20 | $23.37 | $23.20 | $23.25 | 2,300 |
| 7/29/2026 | $23.22 | $23.22 | $22.98 | $22.98 | 1,301 |
| 7/28/2026 | $23.20 | $23.36 | $23.03 | $23.36 | 4,045 |
| 7/27/2026 | $23.12 | $23.35 | $23.12 | $23.20 | 431 |
| 7/24/2026 | $23.27 | $23.27 | $23.27 | $23.27 | 232 |
| 7/23/2026 | $23.25 | $23.32 | $23.08 | $23.20 | 2,719 |
| 7/22/2026 | $23.54 | $23.54 | $23.51 | $23.51 | 120 |
| 7/21/2026 | $23.38 | $23.53 | $23.37 | $23.49 | 2,400 |
| 7/20/2026 | $23.46 | $23.54 | $23.34 | $23.36 | 10,026 |
| 7/17/2026 | $23.48 | $23.53 | $23.48 | $23.53 | 900 |
| 7/16/2026 | $23.56 | $23.69 | $23.56 | $23.58 | 2,200 |
| 7/15/2026 | $23.85 | $23.85 | $23.57 | $23.71 | 31,301 |
| 7/14/2026 | $23.70 | $23.78 | $23.70 | $23.78 | 237 |
| 7/13/2026 | $23.63 | $23.63 | $23.43 | $23.57 | 1,827 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
