ASYMmetric ETFs Trust - ASYMmetric Smart Alpha S&P 500 ETF (ZSPY) Historical Stock Data
24.30 ↑0.27 (1.14%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, ZSPY is down -0.12% a day on average. There have been 23 days where ASYMmetric ETFs Trust - ASYMmetric Smart Alpha S&P 500 ETF closed green and 7 days where ZSPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.30 | 24.30 | 78 |
| 2023-03-29 | 23.89 | 24.03 | ↑$0.14 (0.58%) | 23.89 | 24.03 | 113 |
| 2023-03-28 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 104 |
| 2023-03-27 | 23.47 | 23.47 | ↑$0.00 (0.00%) | 23.47 | 23.47 | 2 |
| 2023-03-24 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 4 |
| 2023-03-22 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 33 |
| 2023-03-21 | 23.78 | 23.78 | ↑$0.00 (0.00%) | 23.78 | 23.78 | 2 |
| 2023-03-20 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.18 | 23.18 | 3 |
| 2023-03-17 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 5 |
| 2023-03-16 | 23.24 | 23.28 | ↑$0.04 (0.16%) | 23.24 | 23.28 | 103 |
| 2023-03-15 | 22.06 | 22.39 | ↑$0.33 (1.49%) | 22.06 | 22.39 | 214 |
| 2023-03-14 | 22.96 | 22.78 | ↓$0.18 (-0.79%) | 22.64 | 22.96 | 785 |
| 2023-03-13 | 22.50 | 22.09 | ↓$0.41 (-1.81%) | 22.09 | 22.50 | 314 |
| 2023-03-10 | 22.14 | 22.11 | ↓$0.03 (-0.15%) | 22.11 | 22.14 | 113 |
| 2023-03-09 | 22.84 | 22.84 | ↑$0.00 (0.00%) | 22.84 | 22.84 | 59 |
| 2023-03-08 | 23.46 | 23.66 | ↑$0.20 (0.85%) | 23.46 | 23.66 | 140 |
| 2023-03-07 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 3 |
| 2023-03-06 | 24.32 | 24.32 | ↑$0.00 (0.00%) | 24.32 | 24.32 | 11 |
| 2023-03-03 | 24.28 | 24.28 | ↑$0.00 (0.00%) | 24.28 | 24.28 | 9 |
| 2023-03-02 | 23.55 | 23.55 | ↑$0.00 (0.00%) | 23.55 | 23.55 | 96 |
| 2023-03-01 | 23.22 | 23.22 | ↑$0.00 (0.00%) | 23.22 | 23.22 | 8 |
| 2023-02-28 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 19 |
| 2023-02-27 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.57 | 23.57 | 26 |
| 2023-02-24 | 23.50 | 23.41 | ↓$0.09 (-0.39%) | 23.41 | 23.50 | 185 |
| 2023-02-23 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.90 | 23.90 | 3 |
| 2023-02-22 | 23.81 | 23.64 | ↓$0.17 (-0.70%) | 23.64 | 23.86 | 1.57K |
| 2023-02-21 | 23.84 | 23.77 | ↓$0.07 (-0.29%) | 23.77 | 23.84 | 223 |
| 2023-02-17 | 24.50 | 24.75 | ↑$0.25 (1.02%) | 24.48 | 24.75 | 1.13K |
| 2023-02-16 | 25.80 | 24.88 | ↓$0.92 (-3.58%) | 24.88 | 25.80 | 294 |
| 2023-02-15 | 25.47 | 25.49 | ↑$0.02 (0.08%) | 25.23 | 25.49 | 386 |
Create an account or log in to view more rows.
$ZSPY lets go!!
$ZSPY Chill out and chill some more. It's all temporary.
$ZSPY one of the poorest performed stocks for a big name.