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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12.94 | 12.57 | ↓$0.37 (-2.84%) | 12.57 | 12.94 | 5.32K |
| 2022-05-17 | 13.07 | 13.07 | ↑$0.00 (0.00%) | 13.07 | 13.07 | 18 |
| 2022-05-16 | 12.98 | 12.66 | ↓$0.32 (-2.44%) | 12.66 | 13.24 | 120 |
| 2022-05-13 | 12.98 | 13.15 | ↑$0.17 (1.29%) | 12.98 | 13.15 | 759 |
| 2022-05-12 | 11.42 | 12.01 | ↑$0.59 (5.14%) | 11.42 | 12.01 | 406 |
| 2022-05-11 | 12.52 | 11.61 | ↓$0.91 (-7.25%) | 11.61 | 12.75 | 1.33K |
| 2022-05-10 | 12.90 | 12.54 | ↓$0.36 (-2.80%) | 12.54 | 12.92 | 260 |
| 2022-05-09 | 12.77 | 12.77 | ↑$0.00 (0.00%) | 12.77 | 12.77 | 3 |
| 2022-05-06 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 13.99 | 71 |
| 2022-05-05 | 15.60 | 14.64 | ↓$0.96 (-6.12%) | 14.64 | 15.63 | 151 |
| 2022-05-04 | 14.70 | 15.71 | ↑$1.01 (6.90%) | 14.70 | 15.71 | 229 |
| 2022-05-03 | 15.15 | 15.15 | ↑$0.00 (0.00%) | 15.15 | 15.15 | 90 |
| 2022-05-02 | 15.24 | 15.24 | ↑$0.00 (0.00%) | 15.24 | 15.24 | 60 |
| 2022-04-29 | 14.92 | 14.72 | ↓$0.20 (-1.34%) | 14.72 | 15.18 | 214 |
| 2022-04-28 | 15.00 | 15.35 | ↑$0.35 (2.33%) | 15.00 | 15.35 | 167 |
| 2022-04-27 | 15.27 | 15.08 | ↓$0.19 (-1.24%) | 15.08 | 15.27 | 247 |
| 2022-04-26 | 15.28 | 15.28 | ↑$0.00 (0.00%) | 15.28 | 15.28 | 183 |
| 2022-04-25 | 16.12 | 16.12 | ↑$0.00 (0.00%) | 16.12 | 16.12 | 170 |
| 2022-03-25 | 18.89 | 18.67 | ↓$0.22 (-1.17%) | 18.67 | 18.89 | 1.60K |
| 2022-03-04 | 17.21 | 17.21 | ↑$0.00 (0.00%) | 16.80 | 17.21 | 76 |
| 2010-10-12 | 9.74 | 9.76 | ↑$0.02 (0.21%) | 9.74 | 9.76 | 254.03K |
| 2010-10-11 | 9.74 | 9.75 | ↑$0.01 (0.10%) | 9.74 | 9.75 | 149.40K |
| 2010-10-08 | 9.76 | 9.73 | ↓$0.03 (-0.31%) | 9.73 | 9.76 | 1.38M |
| 2010-10-07 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.73 | 9.76 | 1.06M |
| 2010-10-06 | 9.74 | 9.74 | ↑$0.00 (0.00%) | 9.73 | 9.75 | 1.81M |
| 2010-10-05 | 9.74 | 9.75 | ↑$0.01 (0.10%) | 9.73 | 9.75 | 1.17M |
| 2010-10-04 | 9.74 | 9.74 | ↑$0.00 (0.00%) | 9.73 | 9.75 | 743.44K |
| 2010-10-01 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.75 | 481.61K |
| 2010-09-30 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.73 | 9.75 | 755.29K |
| 2010-09-29 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.77 | 5.54M |
Create an account or log in to view more rows.
$ZGEN green shoots
$ZGEN i need more
$ZGEN rip and dip today bulls
$ZGEN slap the ask.
$ZGEN has just been halted from trading due to volatility.
$ZGEN like if you’re buying Monday!! Let’s Go!!
$ZGEN has just been halted from trading due to volatility.
$ZGEN has just been halted from trading due to volatility.
$ZGEN looks good
$ZGEN I love you!