ZVGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	56.43	56.43	56.43	56.43	56.43	-0.35%
May 15, 2026	56.63	56.63	56.63	56.63	56.63	-2.28%
May 14, 2026	57.95	57.95	57.95	57.95	57.95	2.06%
May 13, 2026	56.78	56.78	56.78	56.78	56.78	0.89%
May 12, 2026	56.28	56.28	56.28	56.28	56.28	-0.90%
May 11, 2026	56.79	56.79	56.79	56.79	56.79	1.66%
May 8, 2026	55.86	55.86	55.86	55.86	55.86	0.14%
May 7, 2026	55.78	55.78	55.78	55.78	55.78	1.49%
May 6, 2026	54.96	54.96	54.96	54.96	54.96	1.68%
May 5, 2026	54.05	54.05	54.05	54.05	54.05	-1.40%
May 4, 2026	54.82	54.82	54.82	54.82	54.82	0.38%
May 1, 2026	54.61	54.61	54.61	54.61	54.61	1.92%
Apr 30, 2026	53.58	53.58	53.58	53.58	53.58	0.17%
Apr 29, 2026	53.49	53.49	53.49	53.49	53.49	1.06%
Apr 28, 2026	52.93	52.93	52.93	52.93	52.93	-2.58%
Apr 27, 2026	54.33	54.33	54.33	54.33	54.33	0.06%
Apr 24, 2026	54.30	54.30	54.30	54.30	54.30	0.67%
Apr 23, 2026	53.94	53.94	53.94	53.94	53.94	-2.92%
Apr 22, 2026	55.56	55.56	55.56	55.56	55.56	1.54%
Apr 21, 2026	54.72	54.72	54.72	54.72	54.72	-0.74%
Apr 20, 2026	55.13	55.13	55.13	55.13	55.13	1.45%
Apr 17, 2026	54.34	54.34	54.34	54.34	54.34	1.02%
Apr 16, 2026	53.79	53.79	53.79	53.79	53.79	-0.11%
Apr 15, 2026	53.85	53.85	53.85	53.85	53.85	3.90%
Apr 14, 2026	51.83	51.83	51.83	51.83	51.83	3.97%
Apr 13, 2026	49.85	49.85	49.85	49.85	49.85	4.14%
Apr 10, 2026	47.87	47.87	47.87	47.87	47.87	0.23%
Apr 9, 2026	47.76	47.76	47.76	47.76	47.76	-1.91%
Apr 8, 2026	48.69	48.69	48.69	48.69	48.69	2.14%
Apr 7, 2026	47.67	47.67	47.67	47.67	47.67	-0.91%
Apr 6, 2026	48.11	48.11	48.11	48.11	48.11	-0.02%
Apr 2, 2026	48.12	48.12	48.12	48.12	48.12	0.52%
Apr 1, 2026	47.87	47.87	47.87	47.87	47.87	0.50%
Mar 31, 2026	47.63	47.63	47.63	47.63	47.63	5.19%
Mar 30, 2026	45.28	45.28	45.28	45.28	45.28	-1.97%
Mar 27, 2026	46.19	46.19	46.19	46.19	46.19	-3.29%
Mar 26, 2026	47.76	47.76	47.76	47.76	47.76	-3.57%
Mar 25, 2026	49.53	49.53	49.53	49.53	49.53	0.96%
Mar 24, 2026	49.06	49.06	49.06	49.06	49.06	-2.72%
Mar 23, 2026	50.43	50.43	50.43	50.43	50.43	2.04%
Mar 20, 2026	49.42	49.42	49.42	49.42	49.42	-3.29%
Mar 19, 2026	51.10	51.10	51.10	51.10	51.10	-0.47%
Mar 18, 2026	51.34	51.34	51.34	51.34	51.34	-1.78%
Mar 17, 2026	52.27	52.27	52.27	52.27	52.27	0.81%
Mar 16, 2026	51.85	51.85	51.85	51.85	51.85	1.35%
Mar 13, 2026	51.16	51.16	51.16	51.16	51.16	-0.27%
Mar 12, 2026	51.30	51.30	51.30	51.30	51.30	-2.69%
Mar 11, 2026	52.72	52.72	52.72	52.72	52.72	1.02%
Mar 10, 2026	52.19	52.19	52.19	52.19	52.19	-1.81%
Mar 9, 2026	53.15	53.15	53.15	53.15	53.15	1.06%