Zevenbergen Growth Fund Institutional Class (ZVNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.00
-0.23 (-0.57%)
May 23, 2025, 4:00 PM EDT
ZVNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.00% |
| May 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.57% |
| May 22, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.55% |
| May 21, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.96% |
| May 20, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.29% |
| May 19, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.20% |
| May 16, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.71% |
| May 15, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.29% |
| May 14, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.42% |
| May 13, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 2.31% |
| May 12, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 4.99% |
| May 9, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.51% |
| May 8, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.36% |
| May 7, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.91% |
| May 6, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.12% |
| May 5, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.44% |
| May 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 2.60% |
| May 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.76% |
| Apr 30, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.06% |
| Apr 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.00% |
| Apr 28, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.17% |
| Apr 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 2.09% |
| Apr 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 4.36% |
| Apr 23, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 3.15% |
| Apr 22, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 3.06% |
| Apr 21, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -3.03% |
| Apr 17, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.31% |
| Apr 16, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.60% |
| Apr 15, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1.26% |
| Apr 14, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.28% |
| Apr 11, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.34% |
| Apr 10, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -4.66% |
| Apr 9, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 14.10% |
| Apr 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.73% |
| Apr 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.74% |
| Apr 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.29% |
| Apr 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -6.85% |
| Apr 2, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.88% |
| Apr 1, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.30% |
| Mar 31, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.34% |
| Mar 28, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -3.12% |
| Mar 27, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.92% |
| Mar 26, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -3.69% |
| Mar 25, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.09% |
| Mar 24, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 3.55% |
| Mar 21, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.90% |
| Mar 20, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.12% |
| Mar 19, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 2.84% |
| Mar 18, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -2.82% |
| Mar 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.82% |