Skip to main content
STKd 150% UBER & 150% TSLA ETF (ZIPP)
NASDAQ: ZIPP · Real-Time Price · USD
31.91
+0.13 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

ZIPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.9131.9131.9131.9131.910.42%29
Dec 4, 202530.7631.7830.7631.7831.781.97%253
Dec 3, 202531.1631.1631.1631.1631.167.47%56
Dec 2, 202529.0029.0029.0029.0029.001.03%104
Dec 1, 202528.7028.7028.7028.7028.70-1.19%30
Nov 28, 202528.7729.0528.7729.0529.052.77%225
Nov 26, 202527.4828.2627.4828.2628.264.21%735
Nov 25, 202526.9027.1226.9027.1227.120.23%256
Nov 24, 202527.0627.0627.0627.0627.066.76%257
Nov 21, 202525.3525.3525.3525.3525.35-0.82%164
Nov 20, 202529.3129.3125.5625.5625.56-8.75%3,490
Nov 19, 202528.6828.6828.0028.0128.01-1.27%581
Nov 18, 202528.3728.3728.3728.3728.37-3.05%39
Nov 17, 202529.1829.4529.1829.2629.261.67%288
Nov 14, 202529.1529.1528.7828.7828.780.19%369
Nov 13, 202530.6130.6128.7228.7228.72-8.58%1,043
Nov 12, 202531.4231.4231.4231.4231.42-2.26%128
Nov 11, 202532.1532.1532.1532.1532.14-1.79%204
Nov 10, 202532.7332.7332.7332.7332.735.88%279
Nov 7, 202530.6431.3629.8830.9130.91-4.08%1,202
Nov 6, 202531.6832.2331.6832.2332.23-3.98%1,044
Nov 5, 202533.2433.8933.0933.5633.561.54%943
Nov 4, 202532.6533.1132.5933.0633.06-10.27%1,180
Nov 3, 202535.5536.8435.5536.8436.845.94%1,576
Oct 31, 202534.1334.7734.1334.7734.773.75%956
Oct 30, 202533.5233.5233.5233.5233.52-3.67%337
Oct 29, 202534.3734.7934.3734.7934.790.24%713
Oct 28, 202535.0035.0034.7134.7134.710.78%934
Oct 27, 202534.3534.4434.3534.4434.446.85%613
Oct 24, 202532.2332.2332.2332.2332.23-4.01%264
Oct 23, 202532.3933.5832.3933.5833.584.90%745
Oct 22, 202531.6232.0131.6232.0132.01-2.18%687
Oct 21, 202533.2433.2432.7232.7232.72-1.51%334
Oct 20, 202532.8433.2432.8433.2333.223.31%657
Oct 17, 202531.9132.1631.7332.1632.162.11%2,480
Oct 16, 202532.2532.4331.5031.5031.50-3.70%1,236
Oct 15, 202533.1533.2232.7132.7132.711.72%864
Oct 14, 202532.6432.6432.1532.1532.15-1.45%531
Oct 13, 202531.8432.6331.7532.6332.636.00%1,976
Oct 10, 202532.0932.0930.7830.7830.78-7.72%709
Oct 9, 202533.3633.3633.3633.3633.35-4.14%240
Oct 8, 202534.3534.7934.3534.7934.792.82%1,399
Oct 7, 202536.1236.1233.8433.8433.84-6.73%1,993
Oct 6, 202535.1536.4435.0236.2836.289.01%3,665
Oct 3, 202534.6734.6733.2833.2833.28-1.48%400
Oct 2, 202534.0834.0833.7833.7833.78-5.37%1,034
Oct 1, 202535.5935.9535.3835.7035.702.01%737
Sep 30, 202534.5835.0034.0335.0035.00-1.24%1,006
Sep 29, 202535.6135.6135.4335.4335.431.81%518
Sep 26, 202533.5634.8033.5634.8034.804.50%527
Sep 25, 202533.8233.8233.2933.3033.30-4.44%2,394
Sep 24, 202534.5534.8534.5534.8534.853.85%863
Sep 23, 202535.5235.5233.5633.5633.56-3.65%1,930
Sep 22, 202534.5236.2334.5234.8334.832.54%11,645
Sep 19, 202533.4033.9733.4033.9733.976.55%690
Sep 18, 202532.6632.7031.8831.8831.88-0.47%641
Sep 17, 202532.3532.3532.0332.0332.03-4.00%587
Sep 16, 202533.2433.3733.2433.3733.371.96%657
Sep 15, 202532.8533.3332.7232.7232.726.57%1,021
Sep 12, 202530.7030.7130.7030.7130.718.45%204
Sep 11, 202527.9328.3227.9328.3228.326.27%577
Sep 10, 202527.1827.1826.6526.6526.65-0.91%617
Sep 9, 202526.9726.9726.8926.8926.891.40%463
Sep 8, 202526.5226.5226.5226.5226.522.47%38
Sep 5, 202525.9025.9025.8825.8825.882.01%335
Sep 4, 202524.8325.3724.8325.3725.370.41%430
Sep 3, 202525.2725.2725.2725.2725.271.55%183
Sep 2, 202524.8024.8824.8024.8824.88-2.50%1,652
Aug 29, 202525.5225.5225.5225.5225.52-5.88%117
Aug 28, 202526.8527.1226.8527.1227.12-0.56%272
Aug 27, 202527.6427.6427.2727.2727.27-1.83%1,891
Aug 26, 202526.7127.7826.7127.7827.782.91%336
Aug 25, 202526.9926.9926.9926.9926.990.41%360
Aug 22, 202526.6326.8826.6326.8826.888.61%1,267
Aug 21, 202524.7324.7524.7324.7524.75-0.64%227
Aug 20, 202524.3124.9124.3124.9124.91-3.37%723
Aug 19, 202525.7825.7825.7825.7825.78-0.22%276
Aug 18, 202525.4025.8425.4025.8425.842.83%1,409
Aug 15, 202525.5625.5625.0025.1325.13-0.53%686
Aug 14, 202525.6425.6425.2625.2625.26-0.52%732
Aug 13, 202525.9725.9725.3525.3925.39-1.30%1,141
Aug 12, 202525.8825.8825.2725.7325.731.81%806
Aug 11, 202525.2725.2725.2725.2725.273.89%248
Aug 8, 202524.3224.3224.3224.3224.32-1.05%90
Aug 7, 202523.6324.5823.6324.5824.584.32%844
Aug 6, 202523.5623.5623.5623.5623.563.18%325
Aug 5, 202522.5322.8422.5322.8422.841.15%297
Aug 4, 202522.5822.5822.5822.5822.583.80%388
Aug 1, 202521.9621.9621.5821.7521.75-2.95%687
Jul 31, 202522.4122.4122.4122.4122.41-2.86%175
Jul 30, 202522.9123.1122.4323.0723.07-0.41%1,485
Jul 29, 202522.9623.1722.9623.1723.17-5.20%530
Jul 28, 202524.6924.6924.4424.4424.442.26%546
Jul 25, 202523.7623.9023.7623.9023.903.62%271
Jul 24, 202523.0423.1022.9723.0623.06-7.12%1,064
Jul 23, 202525.1225.1224.8324.8324.83-1.97%761
Jul 22, 202525.3325.3325.3325.3325.331.89%171
Jul 21, 202524.9624.9624.8624.8624.860.45%950
Jul 18, 202524.7524.7524.7524.7524.753.09%319
Jul 17, 202524.5524.5523.9724.0124.01-1.04%727