STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
20.85
+0.27 (1.33%)
May 5, 2025, 4:00 PM EDT - Market open
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 20.58 | 20.85 | 20.58 | 20.58 | 20.58 | -1.06% | 787 |
| May 2, 2025 | 21.02 | 21.05 | 20.80 | 20.80 | 20.80 | 6.36% | 2,645 |
| May 1, 2025 | 19.95 | 19.95 | 19.55 | 19.55 | 19.55 | -0.91% | 329 |
| Apr 30, 2025 | 18.76 | 19.73 | 18.76 | 19.73 | 19.73 | -1.24% | 457 |
| Apr 29, 2025 | 19.40 | 19.98 | 19.40 | 19.98 | 19.98 | 3.19% | 424 |
| Apr 28, 2025 | 19.18 | 19.36 | 19.18 | 19.36 | 19.36 | 1.40% | 388 |
| Apr 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 9.42% | 278 |
| Apr 24, 2025 | 16.87 | 17.45 | 16.87 | 17.45 | 17.45 | 8.82% | 2,714 |
| Apr 23, 2025 | 16.11 | 16.11 | 16.04 | 16.04 | 16.04 | 4.54% | 208 |
| Apr 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 6.77% | 57 |
| Apr 21, 2025 | 13.90 | 14.37 | 13.90 | 14.37 | 14.37 | -8.84% | 3,453 |
| Apr 17, 2025 | 15.65 | 15.83 | 15.62 | 15.76 | 15.76 | 2.91% | 6,360 |
| Apr 16, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -6.51% | 139 |
| Apr 15, 2025 | 15.97 | 16.38 | 15.97 | 16.38 | 16.38 | 2.11% | 1,181 |
| Apr 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.09% | 1,037 |
| Apr 11, 2025 | 15.57 | 15.87 | 14.97 | 15.87 | 15.87 | -2.89% | 7,008 |
| Apr 10, 2025 | 17.51 | 17.51 | 15.76 | 16.34 | 16.34 | -5.60% | 6,334 |
| Apr 9, 2025 | 14.62 | 17.31 | 14.62 | 17.31 | 17.31 | 33.78% | 1,941 |
| Apr 8, 2025 | 14.92 | 14.92 | 12.93 | 12.94 | 12.94 | -5.50% | 921 |
| Apr 7, 2025 | 12.59 | 15.32 | 12.59 | 13.69 | 13.69 | -1.54% | 1,752 |
| Apr 4, 2025 | 15.57 | 15.57 | 13.91 | 13.91 | 13.91 | -18.30% | 848 |
| Apr 3, 2025 | 17.29 | 17.54 | 17.02 | 17.02 | 17.02 | -11.90% | 1,328 |
| Apr 2, 2025 | 18.30 | 19.32 | 17.35 | 19.32 | 19.32 | 7.75% | 1,616 |
| Apr 1, 2025 | 18.04 | 18.04 | 17.93 | 17.93 | 17.93 | 3.41% | 310 |
| Mar 31, 2025 | 16.29 | 17.34 | 16.29 | 17.34 | 17.34 | -1.22% | 562 |
| Mar 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -6.47% | 181 |
| Mar 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.17% | 70 |
| Mar 26, 2025 | 18.49 | 18.55 | 18.49 | 18.55 | 18.55 | -7.34% | 209 |
| Mar 25, 2025 | 19.51 | 20.02 | 19.28 | 20.02 | 20.02 | 2.65% | 2,315 |
| Mar 24, 2025 | 19.48 | 19.51 | 19.48 | 19.51 | 19.51 | 11.98% | 249 |
| Mar 21, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 7.47% | 164 |
| Mar 20, 2025 | 16.18 | 16.21 | 16.18 | 16.21 | 16.21 | 1.83% | 243 |
| Mar 19, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 6.51% | 95 |
| Mar 18, 2025 | 14.83 | 14.94 | 14.83 | 14.94 | 14.94 | -7.01% | 167 |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -3.23% | 65 |
| Mar 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 6.91% | 102 |
| Mar 13, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -5.54% | 49 |
| Mar 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 8.73% | 114 |
| Mar 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | 173 |
| Mar 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -20.00% | 53 |
| Mar 7, 2025 | 18.12 | 18.75 | 18.12 | 18.75 | 18.75 | 1.74% | 148 |