Advisor Managed Portfolios - Zevenbergen Growth Fund (ZVNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.02
+0.32 (0.70%)
Oct 24, 2025, 4:00 PM EDT
ZVNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.70% |
| Oct 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 2.05% |
| Oct 22, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.45% |
| Oct 21, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.51% |
| Oct 20, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.96% |
| Oct 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.48% |
| Oct 16, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.27% |
| Oct 15, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.09% |
| Oct 14, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.03% |
| Oct 13, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 2.45% |
| Oct 10, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -4.55% |
| Oct 9, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.31% |
| Oct 8, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 2.29% |
| Oct 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.62% |
| Oct 6, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.70% |
| Oct 3, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.32% |
| Oct 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.73% |
| Oct 1, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.09% |
| Sep 30, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.59% |
| Sep 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.30% |
| Sep 26, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.30% |
| Sep 25, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.91% |
| Sep 24, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.99% |
| Sep 23, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.60% |
| Sep 22, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.58% |
| Sep 19, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.20% |
| Sep 18, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.24% |
| Sep 17, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.11% |
| Sep 16, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.14% |
| Sep 15, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.47% |
| Sep 12, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.23% |
| Sep 11, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.91% |
| Sep 10, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.53% |
| Sep 9, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.25% |
| Sep 8, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.42% |
| Sep 5, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.51% |
| Sep 4, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 0.82% |
| Sep 3, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.02% |
| Sep 2, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -1.30% |
| Aug 29, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -1.76% |
| Aug 28, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.32% |
| Aug 27, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.33% |
| Aug 26, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.49% |
| Aug 25, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.65% |
| Aug 22, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 2.69% |
| Aug 21, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.50% |
| Aug 20, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.47% |
| Aug 19, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -2.03% |
| Aug 18, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.81% |
| Aug 15, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.51% |