(ZHDG)
AMEX: ZHDG
· Real-Time Price · USD
22.06
0.21 (0.96%)
At close: Aug 22, 2025, 2:31 PM
22.03
-0.12%
After-hours: Aug 22, 2025, 04:04 PM EDT
ZHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.93 | 22.06 | 21.93 | 22.03 | 22.03 | 1.24% | 240 |
| Aug 21, 2025 | 21.69 | 21.85 | 21.69 | 21.76 | 21.76 | -0.18% | 7,200 |
| Aug 20, 2025 | 21.64 | 21.80 | 21.64 | 21.80 | 21.80 | -0.27% | 600 |
| Aug 19, 2025 | 21.92 | 21.93 | 21.79 | 21.86 | 21.86 | -0.64% | 900 |
| Aug 18, 2025 | 21.91 | 22.00 | 21.91 | 22.00 | 22.00 | -0.09% | 105 |
| Aug 15, 2025 | 21.95 | 22.02 | 21.95 | 22.02 | 22.02 | -0.18% | 403 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.96 | 22.06 | 22.06 | 0.09% | 2,100 |
| Aug 13, 2025 | 22.02 | 22.09 | 22.02 | 22.04 | 22.04 | 0.23% | 2,800 |
| Aug 12, 2025 | 21.79 | 22.00 | 21.79 | 21.99 | 21.99 | 0.96% | 10,400 |
| Aug 11, 2025 | 21.80 | 21.80 | 21.75 | 21.78 | 21.78 | -0.14% | 2,110 |
| Aug 8, 2025 | 21.73 | 21.81 | 21.70 | 21.81 | 21.81 | 0.79% | 3,900 |
| Aug 7, 2025 | 21.69 | 21.69 | 21.59 | 21.64 | 21.64 | -0.32% | 12,111 |
| Aug 6, 2025 | 21.65 | 21.74 | 21.52 | 21.71 | 21.71 | 0.56% | 19,941 |
| Aug 5, 2025 | 21.59 | 21.59 | 21.54 | 21.59 | 21.59 | -0.32% | 447 |
| Aug 4, 2025 | 21.59 | 21.70 | 21.59 | 21.66 | 21.66 | 1.36% | 1,544 |
| Aug 1, 2025 | 21.39 | 21.48 | 21.31 | 21.37 | 21.37 | -1.48% | 7,706 |
| Jul 31, 2025 | 21.94 | 21.94 | 21.69 | 21.69 | 21.69 | -0.37% | 3,000 |
| Jul 30, 2025 | 21.89 | 21.90 | 21.64 | 21.77 | 21.77 | -0.18% | 21,847 |
| Jul 29, 2025 | 21.95 | 21.95 | 21.81 | 21.81 | 21.81 | -0.14% | 6,675 |
| Jul 28, 2025 | 21.80 | 21.85 | 21.80 | 21.84 | 21.84 | -0.14% | 6,700 |