Skip to main content
STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
24.63
-0.92 (-3.62%)
At close: May 30, 2025, 4:00 PM
24.25
-0.38 (-1.53%)
After-hours: May 30, 2025, 5:13 PM EDT

ZIPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.6324.6324.6324.6324.63-3.62%129
May 29, 202526.1026.1025.5525.5525.55-4.24%333
May 28, 202527.3927.3926.6826.6826.68-2.13%965
May 27, 202526.8627.4526.8627.2627.267.81%1,216
May 23, 202525.3525.3525.2625.2925.29-0.80%890
May 22, 202525.4125.4925.4125.4925.491.32%964
May 21, 202526.6426.6424.8625.1625.16-6.25%2,185
May 20, 202527.6827.6826.8426.8426.84-0.14%194
May 19, 202526.1126.8726.0426.8726.87-1.55%3,129
May 16, 202526.7627.7426.7627.3027.303.87%2,012
May 15, 202525.7926.2825.7626.2826.28-1.85%1,046
May 14, 202526.3226.8426.2726.7726.772.48%2,366
May 13, 202524.9226.2924.9226.1326.139.59%628
May 12, 202523.2623.8423.2623.8423.8412.64%594
May 9, 202521.1621.1621.1621.1621.164.90%80
May 8, 202520.1820.1820.1820.1820.181.12%69
May 7, 202519.7519.9519.7519.9519.95-1.84%757
May 6, 202520.2620.3320.2420.3320.33-1.22%379
May 5, 202520.5820.8520.5820.5820.58-1.06%787
May 2, 202521.0221.0520.8020.8020.806.36%2,645
May 1, 202519.9519.9519.5519.5519.55-0.91%329
Apr 30, 202518.7619.7318.7619.7319.73-1.24%457
Apr 29, 202519.4019.9819.4019.9819.983.19%424
Apr 28, 202519.1819.3619.1819.3619.361.40%388
Apr 25, 202519.1019.1019.1019.1019.109.42%278
Apr 24, 202516.8717.4516.8717.4517.458.82%2,714
Apr 23, 202516.1116.1116.0416.0416.044.54%208
Apr 22, 202515.3415.3415.3415.3415.346.77%57
Apr 21, 202513.9014.3713.9014.3714.37-8.84%3,453
Apr 17, 202515.6515.8315.6215.7615.762.91%6,360
Apr 16, 202515.3215.3215.3215.3215.32-6.51%139
Apr 15, 202515.9716.3815.9716.3816.382.11%1,181
Apr 14, 202516.0416.0416.0416.0416.041.09%1,037
Apr 11, 202515.5715.8714.9715.8715.87-2.89%7,008
Apr 10, 202517.5117.5115.7616.3416.34-5.60%6,334
Apr 9, 202514.6217.3114.6217.3117.3133.78%1,941
Apr 8, 202514.9214.9212.9312.9412.94-5.50%921
Apr 7, 202512.5915.3212.5913.6913.69-1.54%1,752
Apr 4, 202515.5715.5713.9113.9113.91-18.30%848
Apr 3, 202517.2917.5417.0217.0217.02-11.90%1,328
Apr 2, 202518.3019.3217.3519.3219.327.75%1,616
Apr 1, 202518.0418.0417.9317.9317.933.41%310
Mar 31, 202516.2917.3416.2917.3417.34-1.22%562
Mar 28, 202517.5617.5617.5617.5617.56-6.47%181
Mar 27, 202518.7718.7718.7718.7718.771.17%70
Mar 26, 202518.4918.5518.4918.5518.55-7.34%209
Mar 25, 202519.5120.0219.2820.0220.022.65%2,315
Mar 24, 202519.4819.5119.4819.5119.5111.98%249
Mar 21, 202517.4217.4217.4217.4217.427.47%164
Mar 20, 202516.1816.2116.1816.2116.211.83%243