Skip to main content
STKd 100% UBER & 100% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
24.63
-0.77 (-3.03%)
At close: Jun 27, 2025, 4:00 PM
25.86
+1.23 (4.99%)
After-hours: Jun 27, 2025, 5:41 PM EDT

ZIPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.9624.9624.5624.6324.63-3.02%921
Jun 26, 202525.5725.6425.4025.4025.402.03%778
Jun 25, 202526.3826.3824.8924.8924.89-4.81%1,431
Jun 24, 202525.8626.5025.8626.1526.155.35%952
Jun 23, 202524.1924.8224.1924.8224.8210.12%2,407
Jun 20, 202522.6122.6122.5422.5422.54-0.18%199
Jun 18, 202522.5822.5822.5822.5822.580.27%76
Jun 17, 202522.5222.5222.5222.5222.52-4.45%198
Jun 16, 202523.6123.6123.5323.5723.572.87%692
Jun 13, 202522.9122.9122.9122.9122.91-0.34%125
Jun 12, 202522.9922.9922.9922.9922.99-3.24%115
Jun 11, 202523.7623.7623.7623.7623.760.21%134
Jun 10, 202523.7123.7123.7123.7123.714.84%81
Jun 9, 202522.6222.6222.6222.6222.626.19%237
Jun 6, 202521.5621.5621.3021.3021.304.67%430
Jun 5, 202521.4321.9820.3520.3520.35-13.20%601
Jun 4, 202523.4323.4423.4323.4423.44-2.37%297
Jun 3, 202523.8524.8923.8524.0124.01-1.34%2,877
Jun 2, 202524.2824.3424.2824.3424.34-1.17%298
May 30, 202524.6324.6324.6324.6324.63-3.62%130
May 29, 202526.1026.1025.5525.5525.55-4.24%333
May 28, 202527.3927.3926.6826.6826.68-2.13%965
May 27, 202526.8627.4526.8627.2627.267.81%1,216
May 23, 202525.3525.3525.2625.2925.29-0.80%890
May 22, 202525.4125.4925.4125.4925.491.32%964
May 21, 202526.6426.6424.8625.1625.16-6.25%2,185
May 20, 202527.6827.6826.8426.8426.84-0.14%194
May 19, 202526.1126.8726.0426.8726.87-1.55%3,129
May 16, 202526.7627.7426.7627.3027.303.87%2,012
May 15, 202525.7926.2825.7626.2826.28-1.85%1,046
May 14, 202526.3226.8426.2726.7726.772.48%2,366
May 13, 202524.9226.2924.9226.1326.139.59%628
May 12, 202523.2623.8423.2623.8423.8412.64%594
May 9, 202521.1621.1621.1621.1621.164.90%80
May 8, 202520.1820.1820.1820.1820.181.12%69
May 7, 202519.7519.9519.7519.9519.95-1.84%757
May 6, 202520.2620.3320.2420.3320.33-1.22%379
May 5, 202520.5820.8520.5820.5820.58-1.06%787
May 2, 202521.0221.0520.8020.8020.806.36%2,645
May 1, 202519.9519.9519.5519.5519.55-0.91%329
Apr 30, 202518.7619.7318.7619.7319.73-1.24%457
Apr 29, 202519.4019.9819.4019.9819.983.19%424
Apr 28, 202519.1819.3619.1819.3619.361.40%388
Apr 25, 202519.1019.1019.1019.1019.109.42%278
Apr 24, 202516.8717.4516.8717.4517.458.82%2,714
Apr 23, 202516.1116.1116.0416.0416.044.54%208
Apr 22, 202515.3415.3415.3415.3415.346.77%57
Apr 21, 202513.9014.3713.9014.3714.37-8.84%3,453
Apr 17, 202515.6515.8315.6215.7615.762.91%6,360
Apr 16, 202515.3215.3215.3215.3215.32-6.51%139