STKd 150% UBER & 150% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
28.01
-0.36 (-1.28%)
At close: Nov 19, 2025, 4:00 PM EST
27.79
-0.22 (-0.77%)
After-hours: Nov 19, 2025, 6:35 PM EST
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 28.68 | 28.68 | 28.00 | 28.01 | 28.01 | -1.27% | 581 |
| Nov 18, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -3.05% | 39 |
| Nov 17, 2025 | 29.18 | 29.45 | 29.18 | 29.26 | 29.26 | 1.67% | 288 |
| Nov 14, 2025 | 29.15 | 29.15 | 28.78 | 28.78 | 28.78 | 0.19% | 369 |
| Nov 13, 2025 | 30.61 | 30.61 | 28.72 | 28.72 | 28.72 | -8.58% | 1,043 |
| Nov 12, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -2.26% | 128 |
| Nov 11, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.14 | -1.79% | 204 |
| Nov 10, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 5.88% | 279 |
| Nov 7, 2025 | 30.64 | 31.36 | 29.88 | 30.91 | 30.91 | -4.08% | 1,202 |
| Nov 6, 2025 | 31.68 | 32.23 | 31.68 | 32.23 | 32.23 | -3.98% | 1,044 |
| Nov 5, 2025 | 33.24 | 33.89 | 33.09 | 33.56 | 33.56 | 1.54% | 943 |
| Nov 4, 2025 | 32.65 | 33.11 | 32.59 | 33.06 | 33.06 | -10.27% | 1,180 |
| Nov 3, 2025 | 35.55 | 36.84 | 35.55 | 36.84 | 36.84 | 5.94% | 1,576 |
| Oct 31, 2025 | 34.13 | 34.77 | 34.13 | 34.77 | 34.77 | 3.75% | 956 |
| Oct 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -3.67% | 337 |
| Oct 29, 2025 | 34.37 | 34.79 | 34.37 | 34.79 | 34.79 | 0.24% | 713 |
| Oct 28, 2025 | 35.00 | 35.00 | 34.71 | 34.71 | 34.71 | 0.78% | 934 |
| Oct 27, 2025 | 34.35 | 34.44 | 34.35 | 34.44 | 34.44 | 6.85% | 613 |
| Oct 24, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.01% | 264 |
| Oct 23, 2025 | 32.39 | 33.58 | 32.39 | 33.58 | 33.58 | 4.90% | 745 |
| Oct 22, 2025 | 31.62 | 32.01 | 31.62 | 32.01 | 32.01 | -2.18% | 687 |
| Oct 21, 2025 | 33.24 | 33.24 | 32.72 | 32.72 | 32.72 | -1.51% | 334 |
| Oct 20, 2025 | 32.84 | 33.24 | 32.84 | 33.23 | 33.22 | 3.31% | 657 |
| Oct 17, 2025 | 31.91 | 32.16 | 31.73 | 32.16 | 32.16 | 2.11% | 2,480 |
| Oct 16, 2025 | 32.25 | 32.43 | 31.50 | 31.50 | 31.50 | -3.70% | 1,236 |
| Oct 15, 2025 | 33.15 | 33.22 | 32.71 | 32.71 | 32.71 | 1.72% | 864 |
| Oct 14, 2025 | 32.64 | 32.64 | 32.15 | 32.15 | 32.15 | -1.45% | 531 |
| Oct 13, 2025 | 31.84 | 32.63 | 31.75 | 32.63 | 32.63 | 6.00% | 1,976 |
| Oct 10, 2025 | 32.09 | 32.09 | 30.78 | 30.78 | 30.78 | -7.72% | 709 |
| Oct 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.35 | -4.14% | 240 |
| 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 |