Zevenbergen Genea Fund Investor Class (ZVGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.74
+0.25 (0.54%)
At close: Apr 2, 2026
ZVGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.54% |
| Apr 1, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.50% |
| Mar 31, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 5.21% |
| Mar 30, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -1.98% |
| Mar 27, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -3.30% |
| Mar 26, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -3.56% |
| Mar 25, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.94% |
| Mar 24, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -2.72% |
| Mar 23, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 2.04% |
| Mar 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.28% |
| Mar 19, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.48% |
| Mar 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.77% |
| Mar 17, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.81% |
| Mar 16, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.35% |
| Mar 13, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.28% |
| Mar 12, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -2.69% |
| Mar 11, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 1.03% |
| Mar 10, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.82% |
| Mar 9, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 1.08% |
| Mar 6, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -1.26% |
| Mar 5, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 1.65% |
| Mar 4, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 3.16% |
| Mar 3, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.18% |
| Mar 2, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.40% |
| Feb 27, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -1.85% |
| Feb 26, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.74% |
| Feb 25, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 2.70% |
| Feb 24, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.74% |
| Feb 23, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -3.41% |
| Feb 20, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.38% |
| Feb 19, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.83% |
| Feb 18, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 2.33% |
| Feb 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.06% |
| Feb 13, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.25% |
| Feb 12, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -3.64% |
| Feb 11, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -2.39% |
| Feb 10, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.96% |
| Feb 9, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 3.32% |
| Feb 6, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 3.65% |
| Feb 5, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -3.64% |
| Feb 4, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.70% |
| Feb 3, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -3.10% |
| Feb 2, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.10% |
| Jan 30, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -3.04% |
| Jan 29, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.99% |
| Jan 28, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.51% |
| Jan 27, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.75% |
| Jan 26, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.86% |
| Jan 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.07% |
| Jan 22, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.30% |