STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
23.90
+0.83 (3.62%)
At close: Jul 25, 2025, 4:00 PM
23.90
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.76 | 23.90 | 23.76 | 23.90 | 23.90 | 3.62% | 266 |
| Jul 24, 2025 | 23.04 | 23.10 | 22.97 | 23.06 | 23.06 | -7.12% | 1,064 |
| Jul 23, 2025 | 25.12 | 25.12 | 24.83 | 24.83 | 24.83 | -1.97% | 761 |
| Jul 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.89% | 171 |
| Jul 21, 2025 | 24.96 | 24.96 | 24.86 | 24.86 | 24.86 | 0.45% | 950 |
| Jul 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.09% | 319 |
| Jul 17, 2025 | 24.55 | 24.55 | 23.97 | 24.01 | 24.01 | -1.04% | 727 |
| Jul 16, 2025 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | 1.76% | 434 |
| Jul 15, 2025 | 24.23 | 24.23 | 23.84 | 23.84 | 23.84 | -3.79% | 204 |
| Jul 14, 2025 | 24.89 | 24.89 | 24.69 | 24.78 | 24.78 | -0.27% | 842 |
| Jul 11, 2025 | 24.51 | 24.85 | 24.51 | 24.85 | 24.85 | -0.25% | 335 |
| Jul 10, 2025 | 24.23 | 24.91 | 24.23 | 24.91 | 24.91 | 4.56% | 657 |
| Jul 9, 2025 | 24.00 | 24.01 | 23.82 | 23.82 | 23.82 | -1.64% | 4,002 |
| Jul 8, 2025 | 24.07 | 24.22 | 23.95 | 24.22 | 24.22 | 2.45% | 1,534 |
| Jul 7, 2025 | 23.43 | 23.64 | 23.43 | 23.64 | 23.64 | -3.35% | 549 |
| Jul 3, 2025 | 24.51 | 24.62 | 24.46 | 24.46 | 24.46 | 1.25% | 237 |
| Jul 2, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 4.72% | 124 |
| Jul 1, 2025 | 22.98 | 23.07 | 22.78 | 23.07 | 23.07 | -6.18% | 569 |
| Jun 30, 2025 | 24.77 | 24.77 | 24.59 | 24.59 | 24.59 | -0.16% | 794 |
| Jun 27, 2025 | 24.96 | 24.96 | 24.56 | 24.63 | 24.63 | -3.02% | 924 |
| Jun 26, 2025 | 25.57 | 25.64 | 25.40 | 25.40 | 25.40 | 2.03% | 778 |
| Jun 25, 2025 | 26.38 | 26.38 | 24.89 | 24.89 | 24.89 | -4.81% | 1,431 |
| Jun 24, 2025 | 25.86 | 26.50 | 25.86 | 26.15 | 26.15 | 5.35% | 952 |
| Jun 23, 2025 | 24.19 | 24.82 | 24.19 | 24.82 | 24.82 | 10.12% | 2,407 |
| Jun 20, 2025 | 22.61 | 22.61 | 22.54 | 22.54 | 22.54 | -0.18% | 199 |
| Jun 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.27% | 76 |
| Jun 17, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -4.45% | 198 |
| Jun 16, 2025 | 23.61 | 23.61 | 23.53 | 23.57 | 23.57 | 2.87% | 692 |
| Jun 13, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.34% | 125 |
| Jun 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -3.24% | 115 |
| Jun 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.21% | 134 |
| Jun 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 4.84% | 81 |
| Jun 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 6.19% | 237 |
| Jun 6, 2025 | 21.56 | 21.56 | 21.30 | 21.30 | 21.30 | 4.67% | 430 |
| Jun 5, 2025 | 21.43 | 21.98 | 20.35 | 20.35 | 20.35 | -13.20% | 601 |
| Jun 4, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | 23.44 | -2.37% | 297 |
| Jun 3, 2025 | 23.85 | 24.89 | 23.85 | 24.01 | 24.01 | -1.34% | 2,877 |
| Jun 2, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.34 | -1.17% | 298 |
| May 30, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -3.62% | 130 |
| May 29, 2025 | 26.10 | 26.10 | 25.55 | 25.55 | 25.55 | -4.24% | 333 |
| May 28, 2025 | 27.39 | 27.39 | 26.68 | 26.68 | 26.68 | -2.13% | 965 |
| May 27, 2025 | 26.86 | 27.45 | 26.86 | 27.26 | 27.26 | 7.81% | 1,216 |
| May 23, 2025 | 25.35 | 25.35 | 25.26 | 25.29 | 25.29 | -0.80% | 890 |
| May 22, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | 1.32% | 964 |
| May 21, 2025 | 26.64 | 26.64 | 24.86 | 25.16 | 25.16 | -6.25% | 2,185 |
| May 20, 2025 | 27.68 | 27.68 | 26.84 | 26.84 | 26.84 | -0.14% | 194 |
| May 19, 2025 | 26.11 | 26.87 | 26.04 | 26.87 | 26.87 | -1.55% | 3,129 |
| May 16, 2025 | 26.76 | 27.74 | 26.76 | 27.30 | 27.30 | 3.87% | 2,012 |
| May 15, 2025 | 25.79 | 26.28 | 25.76 | 26.28 | 26.28 | -1.85% | 1,046 |
| May 14, 2025 | 26.32 | 26.84 | 26.27 | 26.77 | 26.77 | 2.48% | 2,366 |