STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
34.79
+0.95 (2.82%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.35 | 34.79 | 34.35 | 34.79 | 34.79 | 2.82% | 1,399 |
| Oct 7, 2025 | 36.12 | 36.12 | 33.84 | 33.84 | 33.84 | -6.73% | 1,993 |
| Oct 6, 2025 | 35.15 | 36.44 | 35.02 | 36.28 | 36.28 | 9.01% | 3,665 |
| Oct 3, 2025 | 34.67 | 34.67 | 33.28 | 33.28 | 33.28 | -1.48% | 400 |
| Oct 2, 2025 | 34.08 | 34.08 | 33.78 | 33.78 | 33.78 | -5.37% | 1,034 |
| Oct 1, 2025 | 35.59 | 35.95 | 35.38 | 35.70 | 35.70 | 2.01% | 737 |
| Sep 30, 2025 | 34.58 | 35.00 | 34.03 | 35.00 | 35.00 | -1.24% | 1,006 |
| Sep 29, 2025 | 35.61 | 35.61 | 35.43 | 35.43 | 35.43 | 1.81% | 518 |
| Sep 26, 2025 | 33.56 | 34.80 | 33.56 | 34.80 | 34.80 | 4.50% | 527 |
| Sep 25, 2025 | 33.82 | 33.82 | 33.29 | 33.30 | 33.30 | -4.44% | 2,394 |
| Sep 24, 2025 | 34.55 | 34.85 | 34.55 | 34.85 | 34.85 | 3.85% | 863 |
| Sep 23, 2025 | 35.52 | 35.52 | 33.56 | 33.56 | 33.56 | -3.65% | 1,930 |
| Sep 22, 2025 | 34.52 | 36.23 | 34.52 | 34.83 | 34.83 | 2.54% | 11,645 |
| Sep 19, 2025 | 33.40 | 33.97 | 33.40 | 33.97 | 33.97 | 6.55% | 690 |
| Sep 18, 2025 | 32.66 | 32.70 | 31.88 | 31.88 | 31.88 | -0.47% | 641 |
| Sep 17, 2025 | 32.35 | 32.35 | 32.03 | 32.03 | 32.03 | -4.00% | 587 |
| Sep 16, 2025 | 33.24 | 33.37 | 33.24 | 33.37 | 33.37 | 1.96% | 657 |
| Sep 15, 2025 | 32.85 | 33.33 | 32.72 | 32.72 | 32.72 | 6.57% | 1,021 |
| Sep 12, 2025 | 30.70 | 30.71 | 30.70 | 30.71 | 30.71 | 8.45% | 204 |
| Sep 11, 2025 | 27.93 | 28.32 | 27.93 | 28.32 | 28.32 | 6.27% | 577 |
| Sep 10, 2025 | 27.18 | 27.18 | 26.65 | 26.65 | 26.65 | -0.91% | 617 |
| Sep 9, 2025 | 26.97 | 26.97 | 26.89 | 26.89 | 26.89 | 1.40% | 463 |
| Sep 8, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.47% | 38 |
| Sep 5, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 2.01% | 335 |
| Sep 4, 2025 | 24.83 | 25.37 | 24.83 | 25.37 | 25.37 | 0.41% | 430 |
| Sep 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.55% | 181 |
| Sep 2, 2025 | 24.80 | 24.88 | 24.80 | 24.88 | 24.88 | -2.50% | 1,652 |
| Aug 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -5.88% | 117 |
| Aug 28, 2025 | 26.85 | 27.12 | 26.85 | 27.12 | 27.12 | -0.56% | 272 |
| Aug 27, 2025 | 27.64 | 27.64 | 27.27 | 27.27 | 27.27 | -1.83% | 1,891 |
| Aug 26, 2025 | 26.71 | 27.78 | 26.71 | 27.78 | 27.78 | 2.91% | 336 |
| Aug 25, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.41% | 360 |
| Aug 22, 2025 | 26.63 | 26.88 | 26.63 | 26.88 | 26.88 | 8.61% | 1,267 |
| Aug 21, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | -0.64% | 227 |
| Aug 20, 2025 | 24.31 | 24.91 | 24.31 | 24.91 | 24.91 | -3.37% | 723 |
| Aug 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.22% | 276 |
| Aug 18, 2025 | 25.40 | 25.84 | 25.40 | 25.84 | 25.84 | 2.83% | 1,409 |
| Aug 15, 2025 | 25.56 | 25.56 | 25.00 | 25.13 | 25.13 | -0.53% | 686 |
| Aug 14, 2025 | 25.64 | 25.64 | 25.26 | 25.26 | 25.26 | -0.52% | 732 |
| Aug 13, 2025 | 25.97 | 25.97 | 25.35 | 25.39 | 25.39 | -1.30% | 1,141 |
| Aug 12, 2025 | 25.88 | 25.88 | 25.27 | 25.73 | 25.73 | 1.81% | 806 |
| Aug 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.89% | 248 |
| Aug 8, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.05% | 90 |
| Aug 7, 2025 | 23.63 | 24.58 | 23.63 | 24.58 | 24.58 | 4.32% | 844 |
| Aug 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.18% | 325 |
| Aug 5, 2025 | 22.53 | 22.84 | 22.53 | 22.84 | 22.84 | 1.15% | 297 |
| Aug 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 3.80% | 388 |
| Aug 1, 2025 | 21.96 | 21.96 | 21.58 | 21.75 | 21.75 | -2.95% | 687 |
| Jul 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.86% | 175 |
| Jul 30, 2025 | 22.91 | 23.11 | 22.43 | 23.07 | 23.07 | -0.41% | 1,485 |