The Generation Z ETF (ZGEN) Historical Stock Data
11.87 ↓8.05 (-40.41%)
As of November 10, 2022, 2:51pm EST.
Historical Data
In the past 30 trading days, ZGEN is down -0.19% a day on average. There have been 26 days where The Generation Z ETF closed green and 4 days where ZGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 19.87 | 19.92 | ↑$0.05 (0.25%) | 19.87 | 19.92 | 2K |
| 2023-05-19 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 20.11 | 20.11 | 247 |
| 2023-04-28 | 20.11 | 20.17 | ↑$0.06 (0.30%) | 20.11 | 20.18 | 600 |
| 2023-03-31 | 20.20 | 20.20 | ↑$0.00 (0.00%) | 20.20 | 20.20 | 420 |
| 2023-03-24 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 115 |
| 2023-03-17 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 12.01 | 12.01 | 2 |
| 2023-03-16 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.28 | 12.28 | 22 |
| 2023-03-15 | 12.02 | 12.02 | ↑$0.00 (0.00%) | 12.02 | 12.02 | 26 |
| 2023-03-14 | 12.09 | 12.09 | ↑$0.00 (0.00%) | 12.09 | 12.09 | 3 |
| 2023-03-13 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.90 | 11.90 | 92 |
| 2023-03-10 | 11.69 | 11.76 | ↑$0.07 (0.58%) | 11.66 | 11.76 | 234 |
| 2023-03-09 | 12.09 | 12.09 | ↑$0.00 (0.00%) | 12.09 | 12.09 | 46 |
| 2023-03-08 | 12.46 | 12.46 | ↑$0.00 (0.00%) | 12.46 | 12.46 | 20 |
| 2023-03-07 | 12.74 | 12.52 | ↓$0.22 (-1.77%) | 12.52 | 12.74 | 101 |
| 2023-03-06 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.65 | 12.65 | 49 |
| 2023-03-03 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.54 | 12 |
| 2023-03-02 | 12.16 | 12.16 | ↑$0.00 (0.00%) | 12.16 | 12.16 | 5 |
| 2023-03-01 | 12.02 | 12.02 | ↑$0.00 (0.00%) | 12.02 | 12.02 | 5 |
| 2023-02-28 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.99 | 11.99 | 131 |
| 2023-02-27 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.99 | 11.99 | 121 |
| 2023-02-24 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.85 | 11.85 | 48 |
| 2023-02-23 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.17 | 12.17 | 3 |
| 2023-02-22 | 12.06 | 12.06 | ↑$0.00 (0.00%) | 12.06 | 12.06 | 16 |
| 2023-02-21 | 12.37 | 12.02 | ↓$0.35 (-2.83%) | 12.02 | 12.37 | 203 |
| 2023-02-17 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.41 | 12.41 | 8 |
| 2023-02-16 | 12.81 | 12.59 | ↓$0.22 (-1.71%) | 12.59 | 12.81 | 616 |
| 2023-02-15 | 13.19 | 13.19 | ↑$0.00 (0.00%) | 13.19 | 13.19 | 112 |
| 2023-02-14 | 12.68 | 12.68 | ↑$0.00 (0.00%) | 12.68 | 12.68 | 31 |
| 2023-02-10 | 12.24 | 12.19 | ↓$0.05 (-0.38%) | 12.19 | 12.24 | 533 |
| 2023-02-09 | 12.57 | 12.57 | ↑$0.00 (0.00%) | 12.57 | 12.57 | 49 |
Create an account or log in to view more rows.
$ZGEN I do it for the thrills!
$ZGEN whats the target for Friday close?
$ZGEN Bearish..
$ZGEN We will not sell!
$ZGEN bear trap dude
$ZGEN I'll say it again slowwwllyyyy! Better stocks to short by far
$ZGEN wtf?
$ZGEN let's gooooooo
$ZGEN how long until we take off?
$ZGEN what happened?