Gen Z ETF (ZGEN)
NASDAQ: ZGEN
· Real-Time Price · USD
12.01
-0.27 (-2.21%)
At close: Mar 10, 2023, 8:04 PM
ZGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Mar 22, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Mar 21, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Mar 20, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Mar 17, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.20% | 2 |
| Mar 16, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.16% | 22 |
| Mar 15, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.58% | 26 |
| Mar 14, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.60% | 4 |
| Mar 13, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.19% | 93 |
| Mar 10, 2023 | 11.69 | 11.76 | 11.66 | 11.76 | 11.76 | -2.73% | 234 |
| Mar 9, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.97% | 46 |
| Mar 8, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.48% | 20 |
| Mar 7, 2023 | 12.74 | 12.74 | 12.52 | 12.52 | 12.52 | -1.03% | 101 |
| Mar 6, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.88% | 49 |
| Mar 3, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 3.12% | 12 |
| Mar 2, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.16% | 5 |
| Mar 1, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% | 5 |
| Feb 28, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.00% | 131 |
| Feb 27, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.27% | 121 |
| Feb 24, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.85 | -2.71% | 48 |