Zevenbergen Genea Fund Institutional Class (ZVGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.93
+0.13 (0.26%)
Feb 13, 2026, 1:18 PM EST
ZVGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.26% |
| Feb 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.66% |
| Feb 11, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -2.38% |
| Feb 10, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.96% |
| Feb 9, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 3.32% |
| Feb 6, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 3.65% |
| Feb 5, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -3.66% |
| Feb 4, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -4.70% |
| Feb 3, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -3.08% |
| Feb 2, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -1.13% |
| Jan 30, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -3.03% |
| Jan 29, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -1.98% |
| Jan 28, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.51% |
| Jan 27, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.74% |
| Jan 26, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.86% |
| Jan 23, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.07% |
| Jan 22, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.30% |
| Jan 21, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.62% |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.12% |
| Jan 16, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.15% |
| Jan 15, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.30% |
| Jan 14, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.78% |
| Jan 13, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.29% |
| Jan 12, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.67% |
| Jan 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.31% |
| Jan 8, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.21% |
| Jan 7, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.49% |
| Jan 6, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 1.22% |
| Jan 5, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 2.71% |
| Jan 2, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.38% |
| Dec 31, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.93% |
| Dec 30, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.71% |
| Dec 29, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.83% |
| Dec 26, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.65% |
| Dec 24, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.03% |
| Dec 23, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.25% |
| Dec 22, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1.27% |
| Dec 19, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 2.66% |
| Dec 18, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 2.46% |
| Dec 17, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -2.50% |
| Dec 16, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.50% |
| Dec 15, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.71% |
| Dec 12, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.73% |
| Dec 11, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.07% |
| Dec 10, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.07% |
| Dec 9, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -0.05% |
| Dec 8, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.45% |
| Dec 5, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.53% |
| Dec 4, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.25% |
| Dec 3, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 1.19% |