ASYMmetric ETFs Trust - ASYMmetric Smart Alpha S&P 500 ETF (ZSPY) Historical Stock Data

29.82 ↑2.32 (8.42%)

As of July 20, 2023, 2:42pm EST.

Historical Data

In the past 30 trading days, ZSPY is down -0.04% a day on average. There have been 26 days where ASYMmetric ETFs Trust - ASYMmetric Smart Alpha S&P 500 ETF closed green and 4 days where ZSPY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-11	27.50	27.50	↑$0.00 (0.00%)	27.50	27.50	7
2023-10-09	27.02	27.02	↑$0.00 (0.00%)	27.02	27.02	8
2023-10-05	25.90	26.12	↑$0.22 (0.84%)	25.90	26.12	587
2023-10-04	26.23	26.23	↑$0.00 (0.00%)	26.23	26.23	187
2023-10-03	25.76	25.76	↑$0.00 (0.00%)	25.76	25.76	46
2023-10-02	26.48	26.48	↑$0.00 (0.00%)	26.48	26.48	17
2023-09-28	26.63	26.63	↑$0.00 (0.00%)	26.63	26.63	11
2023-09-27	26.32	26.32	↑$0.00 (0.00%)	26.32	26.32	7
2023-09-26	26.34	26.34	↑$0.00 (0.00%)	26.34	26.34	6
2023-09-25	27.06	27.02	↓$0.04 (-0.14%)	27.02	27.06	1.01K
2023-09-22	26.90	26.90	↑$0.00 (0.00%)	26.90	26.90	2
2023-09-21	27.34	27.05	↓$0.29 (-1.07%)	27.05	27.34	563
2023-09-20	28.61	27.96	↓$0.65 (-2.27%)	27.96	28.61	300
2023-09-19	28.46	28.46	↑$0.00 (0.00%)	28.46	28.46	188
2023-09-18	28.67	28.56	↓$0.11 (-0.40%)	28.52	28.67	183
2023-09-15	28.52	28.52	↑$0.00 (0.00%)	28.52	28.52	30
2023-09-14	29.23	29.23	↑$0.00 (0.00%)	29.23	29.23	6
2023-09-13	28.79	28.79	↑$0.00 (0.00%)	28.79	28.79	38
2023-09-12	28.71	28.71	↑$0.00 (0.00%)	28.71	28.71	2
2023-09-11	29.00	29.00	↑$0.00 (0.00%)	29.00	29.00	3
2023-09-08	28.64	28.64	↑$0.00 (0.00%)	28.64	28.64	18
2023-09-07	28.60	28.60	↑$0.00 (0.00%)	28.60	28.60	3
2023-09-06	28.77	28.77	↑$0.00 (0.00%)	28.77	28.77	15
2023-09-05	29.17	29.17	↑$0.00 (0.00%)	29.17	29.17	12
2023-09-01	29.37	29.40	↑$0.03 (0.09%)	29.32	29.56	3.79K
2023-08-31	29.33	29.33	↑$0.00 (0.00%)	29.33	29.33	21
2023-08-30	29.35	29.36	↑$0.01 (0.03%)	29.30	29.36	538
2023-08-29	28.64	29.14	↑$0.50 (1.74%)	28.64	29.14	1.48K
2023-08-28	28.39	28.39	↑$0.00 (0.00%)	28.39	28.39	6
2023-08-25	28.07	28.07	↑$0.00 (0.00%)	28.07	28.07	73