STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
25.39
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.97 | 25.97 | 25.35 | 25.39 | 25.39 | -1.30% | 763 |
| Aug 12, 2025 | 25.88 | 25.88 | 25.27 | 25.73 | 25.73 | 1.81% | 806 |
| Aug 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.89% | 248 |
| Aug 8, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.05% | 90 |
| Aug 7, 2025 | 23.63 | 24.58 | 23.63 | 24.58 | 24.58 | 4.32% | 844 |
| Aug 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.18% | 325 |
| Aug 5, 2025 | 22.53 | 22.84 | 22.53 | 22.84 | 22.84 | 1.15% | 297 |
| Aug 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 3.80% | 388 |
| Aug 1, 2025 | 21.96 | 21.96 | 21.58 | 21.75 | 21.75 | -2.95% | 687 |
| Jul 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.86% | 175 |
| Jul 30, 2025 | 22.91 | 23.11 | 22.43 | 23.07 | 23.07 | -0.41% | 1,485 |
| Jul 29, 2025 | 22.96 | 23.17 | 22.96 | 23.17 | 23.17 | -5.20% | 530 |
| Jul 28, 2025 | 24.69 | 24.69 | 24.44 | 24.44 | 24.44 | 2.26% | 546 |
| Jul 25, 2025 | 23.76 | 23.90 | 23.76 | 23.90 | 23.90 | 3.62% | 271 |
| Jul 24, 2025 | 23.04 | 23.10 | 22.97 | 23.06 | 23.06 | -7.12% | 1,064 |
| Jul 23, 2025 | 25.12 | 25.12 | 24.83 | 24.83 | 24.83 | -1.97% | 761 |
| Jul 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.89% | 171 |
| Jul 21, 2025 | 24.96 | 24.96 | 24.86 | 24.86 | 24.86 | 0.45% | 950 |
| Jul 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.09% | 319 |
| Jul 17, 2025 | 24.55 | 24.55 | 23.97 | 24.01 | 24.01 | -1.04% | 727 |
| Jul 16, 2025 | 24.00 | 24.26 | 24.00 | 24.26 | 24.26 | 1.76% | 434 |
| Jul 15, 2025 | 24.23 | 24.23 | 23.84 | 23.84 | 23.84 | -3.79% | 204 |
| Jul 14, 2025 | 24.89 | 24.89 | 24.69 | 24.78 | 24.78 | -0.27% | 842 |
| Jul 11, 2025 | 24.51 | 24.85 | 24.51 | 24.85 | 24.85 | -0.25% | 335 |
| Jul 10, 2025 | 24.23 | 24.91 | 24.23 | 24.91 | 24.91 | 4.56% | 657 |
| Jul 9, 2025 | 24.00 | 24.01 | 23.82 | 23.82 | 23.82 | -1.64% | 4,002 |
| Jul 8, 2025 | 24.07 | 24.22 | 23.95 | 24.22 | 24.22 | 2.45% | 1,534 |
| Jul 7, 2025 | 23.43 | 23.64 | 23.43 | 23.64 | 23.64 | -3.35% | 549 |
| Jul 3, 2025 | 24.51 | 24.62 | 24.46 | 24.46 | 24.46 | 1.25% | 237 |
| Jul 2, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 4.72% | 124 |
| Jul 1, 2025 | 22.98 | 23.07 | 22.78 | 23.07 | 23.07 | -6.18% | 569 |
| Jun 30, 2025 | 24.77 | 24.77 | 24.59 | 24.59 | 24.59 | -0.16% | 794 |
| Jun 27, 2025 | 24.96 | 24.96 | 24.56 | 24.63 | 24.63 | -3.02% | 924 |
| Jun 26, 2025 | 25.57 | 25.64 | 25.40 | 25.40 | 25.40 | 2.03% | 778 |
| Jun 25, 2025 | 26.38 | 26.38 | 24.89 | 24.89 | 24.89 | -4.81% | 1,431 |
| Jun 24, 2025 | 25.86 | 26.50 | 25.86 | 26.15 | 26.15 | 5.35% | 952 |
| Jun 23, 2025 | 24.19 | 24.82 | 24.19 | 24.82 | 24.82 | 10.12% | 2,407 |
| Jun 20, 2025 | 22.61 | 22.61 | 22.54 | 22.54 | 22.54 | -0.18% | 199 |
| Jun 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.27% | 76 |
| Jun 17, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -4.45% | 198 |
| Jun 16, 2025 | 23.61 | 23.61 | 23.53 | 23.57 | 23.57 | 2.87% | 692 |
| Jun 13, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.34% | 125 |
| Jun 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -3.24% | 115 |
| Jun 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.21% | 134 |
| Jun 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 4.84% | 81 |
| Jun 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 6.19% | 237 |
| Jun 6, 2025 | 21.56 | 21.56 | 21.30 | 21.30 | 21.30 | 4.67% | 430 |
| Jun 5, 2025 | 21.43 | 21.98 | 20.35 | 20.35 | 20.35 | -13.20% | 601 |
| Jun 4, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | 23.44 | -2.37% | 297 |
| Jun 3, 2025 | 23.85 | 24.89 | 23.85 | 24.01 | 24.01 | -1.34% | 2,877 |