The Generation Z ETF (ZGEN) Historical Stock Data

17.15 ↑4.58 (36.41%)
As of February 23, 2022, 10:02am EST.

Historical Data

In the past 30 trading days, ZGEN is down -0.32% a day on average. There have been 19 days where The Generation Z ETF closed green and 11 days where ZGEN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1812.9412.57↓$0.37 (-2.84%)12.5712.945.32K
2022-05-1713.0713.07↑$0.00 (0.00%)13.0713.0718
2022-05-1612.9812.66↓$0.32 (-2.44%)12.6613.24120
2022-05-1312.9813.15↑$0.17 (1.29%)12.9813.15759
2022-05-1211.4212.01↑$0.59 (5.14%)11.4212.01406
2022-05-1112.5211.61↓$0.91 (-7.25%)11.6112.751.33K
2022-05-1012.9012.54↓$0.36 (-2.80%)12.5412.92260
2022-05-0912.7712.77↑$0.00 (0.00%)12.7712.773
2022-05-0613.9913.99↑$0.00 (0.00%)13.9913.9971
2022-05-0515.6014.64↓$0.96 (-6.12%)14.6415.63151
2022-05-0414.7015.71↑$1.01 (6.90%)14.7015.71229
2022-05-0315.1515.15↑$0.00 (0.00%)15.1515.1590
2022-05-0215.2415.24↑$0.00 (0.00%)15.2415.2460
2022-04-2914.9214.72↓$0.20 (-1.34%)14.7215.18214
2022-04-2815.0015.35↑$0.35 (2.33%)15.0015.35167
2022-04-2715.2715.08↓$0.19 (-1.24%)15.0815.27247
2022-04-2615.2815.28↑$0.00 (0.00%)15.2815.28183
2022-04-2516.1216.12↑$0.00 (0.00%)16.1216.12170
2022-03-2518.8918.67↓$0.22 (-1.17%)18.6718.891.60K
2022-03-0417.2117.21↑$0.00 (0.00%)16.8017.2176
2010-10-129.749.76↑$0.02 (0.21%)9.749.76254.03K
2010-10-119.749.75↑$0.01 (0.10%)9.749.75149.40K
2010-10-089.769.73↓$0.03 (-0.31%)9.739.761.38M
2010-10-079.759.76↑$0.01 (0.10%)9.739.761.06M
2010-10-069.749.74↑$0.00 (0.00%)9.739.751.81M
2010-10-059.749.75↑$0.01 (0.10%)9.739.751.17M
2010-10-049.749.74↑$0.00 (0.00%)9.739.75743.44K
2010-10-019.749.73↓$0.01 (-0.10%)9.739.75481.61K
2010-09-309.759.75↑$0.00 (0.00%)9.739.75755.29K
2010-09-299.749.73↓$0.01 (-0.10%)9.739.775.54M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.