Dark

ZCSH
The Zcash ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:59:59 PM EDT

37.86USD+2.324%(+0.86)1,458,866

37.81Bid 37.94Ask 0.13Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

39.70USD+7.297%(+2.70)90,957

After-hours

Sep 30, 2026 4:46:30 PM EDT

37.88USD+0.051%(+0.02)10,407

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	39.7600	39.8400	37.6000	37.8600	+2.324%	1,458,866	0.000%
2026-09-29	38.1700	38.8900	36.6667	37.0000	-4.021%	2,213,860	+2.324%
2026-09-28	42.5967	42.6000	38.3333	38.5500	-6.334%	2,658,689	-1.790%
2026-09-25	42.8900	42.9950	40.4133	41.1567	-0.978%	1,860,427	-8.010%
2026-09-24	40.2067	42.0067	39.6667	41.5633	+2.558%	1,610,683	-8.910%
2026-09-23	43.6667	43.9067	40.1833	40.5267	-0.230%	2,533,765	-6.580%
2026-09-22	40.6433	41.7900	40.1600	40.6200	+3.306%	1,535,084	-6.795%
2026-09-21	41.5367	41.5367	39.0000	39.3200	+0.204%	1,915,659	-3.713%
2026-09-18	39.2333	40.2435	38.1100	39.2400	-1.974%	3,237,367	-3.517%
2026-09-17	36.2967	40.2033	35.8567	40.0300	+16.006%	4,527,591	-5.421%
2026-09-16	32.6933	36.9000	32.6933	34.5067	+14.109%	3,090,035	+9.718%
2026-09-15	30.3733	30.8967	28.9933	30.2400	-5.490%	1,648,295	+25.198%
2026-09-14	30.3800	32.2567	30.2468	31.9967	+1.684%	1,325,940	+18.325%
2026-09-11	30.7300	32.5733	30.4633	31.4667	+4.843%	2,456,625	+20.318%
2026-09-10	31.3300	31.6400	29.7267	30.0133	-10.158%	2,035,177	+26.144%
2026-09-09	33.7967	34.6667	33.2500	33.4067	+9.279%	2,601,790	+13.331%
2026-09-08	30.9800	32.4800	30.2067	30.5700	+9.478%	3,339,992	+23.847%
2026-09-04	26.0200	28.0767	25.8437	27.9233	+7.618%	2,414,185	+35.586%
2026-09-03	22.7567	26.2317	22.7400	25.9467	+19.607%	1,987,150	+45.915%
2026-09-02	21.4433	21.9600	21.3400	21.6933	-2.268%	575,102	+74.524%
2026-09-01	22.6800	23.0833	21.8833	22.1967	-3.422%	623,965	+70.566%
2026-08-31	21.9633	23.3310	21.8333	22.9833	+7.600%	1,418,078	+64.728%
2026-08-28	21.2967	21.8600	20.8167	21.3600	-2.658%	951,283	+77.247%
2026-08-27	21.3567	22.3200	21.0531	21.9433	+4.525%	1,084,870	+72.536%
2026-08-26	20.5967	21.1300	20.3017	20.9933	-0.190%	947,859	+80.343%
2026-08-25	21.7900	22.2033	20.0000	21.0333	-1.545%	686,799	+80.000%
2026-08-24	21.0000	23.3400	21.0000	21.3633	+18.057%	952,020	+77.220%
2026-08-21	16.5200	18.3300	16.5167	18.0958	+19.739%	411,885	+109.220%
2026-08-20	15.0667	15.5667	14.5000	15.1127	+2.596%	221,667	+150.518%
2026-08-19	13.4412	15.0667	13.0867	14.7303	+10.395%	387,186	+157.021%
2026-08-18	13.0000	13.3800	12.9600	13.3433	+0.577%	76,959	+183.738%
2026-08-17	12.8333	13.6300	12.8333	13.2667	+6.189%	256,041	+185.376%
2026-08-14	12.3167	12.5233	12.1033	12.4935	+2.127%	137,883	+203.038%
2026-08-13	12.3333	12.5700	12.1547	12.2333	+0.273%	49,989	+209.483%
2026-08-12	12.2667	12.5167	12.0040	12.2000	+4.423%	105,435	+210.328%
2026-08-11	12.3233	12.4333	11.5367	11.6833	-5.780%	82,587	+224.052%
2026-08-10	12.7700	12.8067	12.3333	12.4000	-3.975%	103,362	+205.323%
2026-08-07	12.2700	12.9133	12.2700	12.9133	+8.212%	122,208	+193.186%
2026-08-06	11.8967	12.1333	11.7600	11.9333	-5.040%	87,384	+217.263%
2026-08-05	12.2200	12.7800	12.0167	12.5667	+4.723%	158,679	+201.272%
2026-08-04	10.6933	12.0000	10.6933	12.0000	+9.622%	126,408	+215.500%
2026-08-03	10.7833	11.1633	10.7233	10.9467	+5.936%	101,985	+245.858%
2026-07-31	10.8767	10.8767	10.1567	10.3333	-5.938%	116,661	+266.388%
2026-07-30	10.4267	11.0567	10.4267	10.9856	+9.128%	110,148	+244.633%
2026-07-29	10.2000	10.4200	10.0433	10.0667	-1.916%	64,986	+276.091%
2026-07-28	10.5000	10.6600	10.1667	10.2633	-6.128%	179,541	+268.887%
2026-07-27	10.9967	11.2500	10.6667	10.9333	+0.490%	79,773	+246.282%
2026-07-24	11.3567	11.3667	10.8667	10.8800	-4.198%	150,150	+247.978%
2026-07-23	11.6367	11.8667	11.3567	11.3567	-2.041%	76,509	+233.371%
2026-07-22	12.3333	12.5633	11.4200	11.5933	-7.929%	230,820	+226.568%
2026-07-21	12.7467	13.2200	12.5200	12.5917	+0.332%	181,596	+200.674%
2026-07-20	12.4747	12.8333	12.0067	12.5500	-1.284%	98,547	+201.673%
2026-07-17	12.2033	12.9233	12.1100	12.7133	-0.703%	130,593	+197.798%
2026-07-16	13.3300	13.3733	12.6177	12.8033	-3.719%	110,349	+195.705%
2026-07-15	13.9967	14.0000	13.2967	13.2978	+3.808%	165,021	+184.709%
2026-07-14	12.2950	13.4867	12.2950	12.8100	+8.929%	164,118	+195.550%
2026-07-13	13.0000	13.0667	11.5100	11.7600	-9.085%	218,049	+221.939%
2026-07-10	12.6700	13.3000	12.6700	12.9352	+4.176%	151,677	+192.690%
2026-07-09	11.3772	12.6667	10.9433	12.4167	+9.471%	163,419	+204.912%
2026-07-08	11.3367	11.4500	10.6433	11.3425	-7.309%	145,347	+233.789%
2026-07-07	10.5431	12.3067	10.5431	12.2369	+16.320%	260,196	+209.392%
2026-07-06	9.8833	10.5200	9.5333	10.5200	+7.530%	260,463	+259.886%
2026-07-02	9.8333	10.0433	9.6667	9.7833	+5.537%	79,410	+286.986%
2026-07-01	8.8967	9.6667	8.8967	9.2700	+3.769%	127,206	+308.414%
2026-06-30	8.7167	9.0317	8.4167	8.9333	-0.741%	314,814	+323.808%
2026-06-29	8.4967	9.0667	8.0500	9.0000	+3.054%	194,118	+320.667%
2026-06-26	8.5585	8.9767	8.4767	8.7333	+0.115%	82,725	+333.513%
2026-06-25	8.8333	8.8733	8.2267	8.7233	+1.434%	235,875	+334.010%
2026-06-24	9.2067	9.2100	8.4000	8.6000	-5.839%	230,730	+340.233%
2026-06-23	9.3333	9.4400	8.9000	9.1333	-6.644%	191,481	+314.527%
2026-06-22	9.3000	10.6033	9.0667	9.7833	+8.023%	506,853	+286.986%
2026-06-18	9.8667	9.8667	8.9000	9.0567	-9.008%	142,569	+318.033%
2026-06-17	10.1603	10.9033	9.8700	9.9533	-5.685%	121,365	+280.376%
2026-06-16	11.2567	11.3067	9.9367	10.5533	-9.023%	315,450	+258.750%
2026-06-15	10.8933	12.0500	10.6833	11.6000	+24.553%	296,001	+226.379%
2026-06-12	8.9633	9.3133	8.4700	9.3133	+0.757%	218,721	+306.515%
2026-06-11	8.6833	9.3333	8.4067	9.2433	+6.653%	184,248	+309.594%
2026-06-10	8.6667	9.1667	8.5700	8.6667	-4.058%	252,387	+336.844%
2026-06-09	9.5467	9.8733	8.1920	9.0333	-5.079%	709,743	+319.116%
2026-06-08	9.7000	10.1600	8.7833	9.5167	+18.959%	888,681	+297.827%
2026-06-05	8.1933	8.3333	6.3967	8.0000	-36.102%	2,380,350	+373.250%
2026-06-04	12.3333	13.6667	11.9567	12.5200	-15.463%	415,569	+202.396%
2026-06-03	15.7300	15.8000	13.7100	14.8100	-5.287%	396,396	+155.638%
2026-06-02	13.9433	15.9833	13.4200	15.6367	+15.083%	590,406	+142.123%
2026-06-01	12.6967	13.6167	12.1300	13.5873	+9.106%	216,648	+178.643%
2026-05-29	12.9700	13.5700	12.2233	12.4533	-7.335%	326,751	+204.016%
2026-05-28	12.5500	13.6600	12.2868	13.4390	+3.377%	293,670	+181.717%
2026-05-27	15.0000	15.1267	12.8676	13.0000	-13.945%	882,732	+191.231%
2026-05-26	15.8333	17.4333	15.0667	15.1067	-3.901%	772,452	+150.617%
2026-05-22	16.5067	16.7400	15.7200	15.7200	-9.482%	357,339	+140.840%
2026-05-21	17.4800	17.7667	16.1200	17.3667	-1.157%	276,915	+118.003%
2026-05-20	14.0033	18.3133	13.9433	17.5700	+27.550%	617,442	+115.481%
2026-05-19	12.6667	13.8900	12.6467	13.7750	+10.229%	259,392	+174.846%
2026-05-18	11.4267	12.6467	11.3700	12.4967	+8.509%	375,213	+202.960%
2026-05-15	12.6467	12.8200	11.4167	11.5167	-11.182%	337,758	+228.740%
2026-05-14	12.4816	13.3300	12.3333	12.9667	+4.564%	386,937	+191.979%
2026-05-13	13.3333	13.3333	12.0000	12.4007	-7.687%	202,332	+205.305%
2026-05-12	13.6667	13.6667	12.4367	13.4333	-0.371%	244,257	+181.837%
2026-05-11	13.9000	13.9000	12.9633	13.4833	-4.599%	195,855	+180.792%
2026-05-08	12.8167	14.3333	12.5667	14.1333	+13.890%	243,009	+167.878%
2026-05-07	13.0933	13.3733	12.1333	12.4096	-5.678%	437,580	+205.086%
2026-05-06	12.6833	14.1833	12.6833	13.1567	+18.138%	781,239	+187.762%
2026-05-05	10.0667	11.1500	10.0667	11.1367	+11.219%	368,301	+239.957%
2026-05-04	9.3333	10.1667	9.3333	10.0133	+12.131%	523,776	+278.097%
2026-05-01	8.2900	9.1033	8.1000	8.9300	+8.567%	457,068	+323.964%
2026-04-30	7.6667	8.2300	7.6667	8.2253	+7.755%	210,201	+360.287%
2026-04-29	7.7733	7.8333	7.4967	7.6333	-5.109%	109,323	+395.985%
2026-04-28	8.4200	8.4637	8.0333	8.0443	-9.443%	145,863	+370.644%
2026-04-27	9.0199	9.1667	8.8474	8.8831	-1.482%	92,640	+326.203%
2026-04-24	8.9333	9.1767	8.6100	9.0167	+5.049%	259,788	+319.888%
2026-04-23	8.0187	8.5833	7.8033	8.5833	+12.889%	110,373	+341.089%
2026-04-22	7.6667	8.2667	7.4967	7.6033	+3.119%	141,624	+397.942%
2026-04-21	7.5933	7.7500	7.2667	7.3733	-1.689%	193,824	+413.474%
2026-04-20	7.7167	7.7167	7.1133	7.5000	-4.235%	325,914	+404.800%
2026-04-17	8.2700	8.8333	7.8168	7.8317	-4.465%	133,782	+383.420%
2026-04-16	8.5867	8.6633	8.1667	8.1977	-5.954%	156,312	+361.837%
2026-04-15	8.8167	9.2464	8.5753	8.7167	+2.389%	162,513	+334.339%
2026-04-14	9.7780	9.7833	8.5133	8.5133	-11.165%	211,362	+344.716%
2026-04-13	9.9033	9.9033	8.6900	9.5833	-4.802%	140,373	+295.062%
2026-04-10	9.7833	10.0900	9.6867	10.0667	+3.602%	269,019	+276.091%
2026-04-09	8.8067	9.7167	8.4033	9.7167	+7.963%	388,374	+289.638%
2026-04-08	8.2467	9.0733	8.1833	9.0000	+21.630%	363,288	+320.667%
2026-04-07	7.4400	7.5833	7.1309	7.3995	+3.904%	162,351	+411.656%
2026-04-06	7.5533	7.9667	6.8367	7.1215	-1.637%	179,535	+431.630%
2026-04-02	6.3693	7.4067	6.0200	7.2400	+6.995%	194,982	+422.928%
2026-04-01	6.5983	6.8033	6.4700	6.7667	-1.785%	43,191	+459.505%
2026-03-31	5.8900	7.3167	5.8900	6.8897	+16.840%	259,782	+449.516%
2026-03-30	5.7833	6.0233	5.7833	5.8967	+5.319%	128,976	+542.054%
2026-03-27	5.9620	5.9620	5.5633	5.5989	-6.701%	113,658	+576.204%
2026-03-26	6.0233	6.0500	5.9167	6.0010	-2.687%	247,881	+530.895%
2026-03-25	6.1133	6.2183	6.0600	6.1667	+2.664%	29,508	+513.943%
2026-03-24	6.0367	6.0413	5.9233	6.0067	-0.852%	59,499	+530.296%
2026-03-23	5.9256	6.3100	5.9256	6.0583	+5.975%	109,809	+524.928%
2026-03-20	6.0000	6.3333	5.7167	5.7167	-6.284%	65,580	+562.270%
2026-03-19	6.2400	6.2400	5.9167	6.1000	-3.887%	60,555	+520.656%
2026-03-18	6.8933	6.8933	6.2233	6.3467	-13.501%	168,801	+496.530%
2026-03-17	6.8073	7.4666	6.7800	7.3373	+9.024%	227,292	+415.994%
2026-03-16	5.7233	7.1066	5.7233	6.7300	+18.278%	178,329	+462.556%
2026-03-13	5.3500	5.6900	5.0067	5.6900	+14.104%	206,697	+565.378%
2026-03-12	5.1467	5.2200	4.9867	4.9867	-1.810%	56,655	+659.220%
2026-03-11	5.0433	5.1933	5.0000	5.0786	-2.417%	15,978	+645.481%
2026-03-10	5.2933	5.3367	5.1067	5.2044	+4.088%	73,083	+627.461%
2026-03-09	4.8000	5.0867	4.8000	5.0000	+4.050%	43,008	+657.200%
2026-03-06	4.8667	4.9400	4.7452	4.8054	-7.707%	51,789	+687.864%
2026-03-05	5.2000	5.3647	5.1333	5.2067	-7.244%	75,996	+627.140%
2026-03-04	5.2433	5.6133	5.1500	5.6133	+14.401%	179,781	+574.470%
2026-03-03	4.9200	5.0267	4.6000	4.9067	-0.841%	72,066	+671.598%
2026-03-02	4.7067	5.2967	4.7033	4.9483	+0.848%	140,217	+665.111%
2026-02-27	4.9200	5.0133	4.6667	4.9067	-3.852%	59,865	+671.598%
2026-02-26	5.1000	5.3300	4.9333	5.1033	-5.354%	52,359	+641.873%
2026-02-25	5.1567	5.6000	5.1333	5.3920	+6.420%	112,512	+602.151%
2026-02-24	4.6100	5.1500	4.6100	5.0667	+4.554%	76,950	+647.232%
2026-02-23	5.6367	5.6367	4.7400	4.8460	-16.764%	201,690	+681.263%
2026-02-20	5.8033	5.9800	5.7333	5.8220	-2.967%	29,628	+550.292%
2026-02-19	5.5333	6.0000	5.5333	6.0000	+0.167%	155,100	+531.000%
2026-02-18	6.3533	6.4067	5.8133	5.9900	-5.718%	127,728	+532.053%
2026-02-17	6.1227	6.6167	6.0667	6.3533	+8.976%	197,745	+495.911%
2026-02-13	4.9533	5.8933	4.9533	5.8300	+18.575%	237,201	+549.400%
2026-02-12	5.0667	5.2500	4.7831	4.9167	-5.751%	106,719	+670.029%
2026-02-11	5.0500	5.3333	4.7367	5.2167	+3.929%	105,003	+625.746%
2026-02-10	5.2400	5.2400	5.0033	5.0195	-4.694%	55,425	+654.258%
2026-02-09	5.2000	5.4633	4.6833	5.2667	-2.166%	158,283	+618.856%
2026-02-06	5.2600	5.6600	5.1833	5.3833	+14.133%	346,653	+603.286%
2026-02-05	4.6267	4.8933	4.5242	4.7167	-10.043%	344,700	+702.680%
2026-02-04	5.6600	5.6933	5.1067	5.2433	-10.114%	349,509	+622.064%
2026-02-03	6.4667	6.4667	5.5000	5.8333	-9.795%	524,034	+549.032%
2026-02-02	6.7700	6.8000	6.3333	6.4667	-8.095%	180,828	+485.461%
2026-01-30	6.9967	7.1867	6.6133	7.0363	-4.050%	164,805	+438.067%
2026-01-29	8.4300	8.4300	7.2500	7.3333	-13.079%	221,115	+416.275%
2026-01-28	8.8533	8.8533	8.4367	8.4367	-5.665%	133,803	+348.754%
2026-01-27	9.1333	9.1333	8.6167	8.9433	+3.430%	314,052	+323.334%
2026-01-26	9.3713	9.3833	8.6467	8.6467	-7.850%	339,714	+337.855%
2026-01-23	9.1933	9.4867	9.1000	9.3833	+2.363%	118,419	+303.483%
2026-01-22	9.1667	9.2900	9.0000	9.1667	-0.564%	135,894	+313.017%
2026-01-21	8.9500	9.4433	8.9500	9.2187	+3.426%	225,732	+310.687%
2026-01-20	9.2200	9.3044	8.8333	8.9133	-5.512%	578,871	+324.759%
2026-01-16	9.6233	9.6233	9.2033	9.4333	-1.118%	309,099	+301.344%
2026-01-15	10.0167	10.2033	9.4333	9.5400	-5.545%	214,254	+296.855%
2026-01-14	9.1300	10.9188	9.1300	10.1000	+11.643%	586,647	+274.851%
2026-01-13	9.3700	9.3833	8.8100	9.0467	-3.442%	341,814	+318.495%
2026-01-12	8.8367	9.4333	8.7783	9.3692	+4.140%	255,369	+304.090%
2026-01-09	9.0613	9.1767	8.9333	8.9967	+0.597%	211,209	+320.821%
2026-01-08	8.9600	9.5100	8.9333	8.9433	-7.483%	541,329	+323.334%
2026-01-07	9.5067	9.7033	9.4300	9.6667	-0.548%	101,100	+291.654%
2026-01-06	10.5867	10.6000	9.6667	9.7200	-6.837%	346,854	+289.506%
2026-01-05	9.8367	10.4333	9.6500	10.4333	+6.444%	328,917	+262.877%
2026-01-02	10.4067	10.4967	9.4333	9.8017	-6.472%	370,566	+286.260%
2025-12-31	11.0633	11.0633	10.3667	10.4800	-5.868%	169,674	+261.260%
2025-12-30	11.5667	11.5797	11.0100	11.1333	-4.557%	190,395	+240.061%
2025-12-29	10.8167	11.7667	10.7500	11.6649	+18.026%	598,671	+224.563%
2025-12-26	10.4833	10.4833	9.8833	9.8833	-3.734%	114,558	+283.070%
2025-12-24	9.4467	10.2667	9.2833	10.2667	+10.079%	163,995	+268.765%
2025-12-23	9.4900	9.4900	8.9367	9.3267	-3.848%	141,060	+305.931%
2025-12-22	9.7367	10.0133	9.4533	9.7000	-0.377%	371,766	+290.309%
2025-12-19	9.6167	9.8700	9.4067	9.7367	+9.054%	324,531	+288.838%
2025-12-18	9.3367	9.3900	8.7700	8.9283	-2.245%	139,533	+324.045%
2025-12-17	9.7733	9.8117	8.7500	9.1333	-6.210%	374,577	+314.527%
2025-12-16	8.8750	9.7833	8.7667	9.7380	+7.960%	464,385	+288.786%
2025-12-15	9.8000	9.9000	8.7700	9.0200	-14.745%	362,619	+319.734%
2025-12-12	11.4833	11.5667	9.8267	10.5800	-8.531%	449,112	+257.845%
2025-12-11	11.1733	11.5667	10.8033	11.5667	+7.730%	449,814	+227.319%
2025-12-10	10.7600	11.1467	10.1993	10.7367	+0.387%	392,409	+252.622%
2025-12-09	10.0000	11.3133	10.0000	10.6953	+10.641%	542,205	+253.987%
2025-12-08	9.2833	9.6667	8.7500	9.6667	+12.403%	892,782	+291.654%
2025-12-05	8.8833	9.2467	8.6000	8.6000	-1.526%	362,949	+340.233%
2025-12-04	8.7000	8.8667	8.2500	8.7333	+1.748%	269,505	+333.513%
2025-12-03	8.4167	8.8767	7.8667	8.5833	+8.925%	581,325	+341.089%
2025-12-02	8.4300	9.1100	7.8767	7.8800	-6.709%	660,120	+380.457%
2025-12-01	8.9167	9.1667	8.3667	8.4467	-24.282%	1,447,665	+348.222%
2025-11-28	11.7433	11.7433	10.5533	11.1555	-4.518%	502,251	+239.384%
2025-11-26	9.5900	11.9067	9.4600	11.6833	+32.164%	884,685	+224.052%
2025-11-25	10.2267	10.2267	8.7267	8.8400	-17.729%	1,217,778	+328.281%
2025-11-24	11.0033	12.1333	10.4333	10.7450	-2.323%	340,302	+252.350%
2025-11-21	14.2000	14.3300	10.8200	11.0005	-25.873%	1,143,186	+244.166%
2025-11-20	15.1633	16.4190	14.3333	14.8400	+3.728%	721,137	+155.121%
2025-11-19	13.7633	15.2367	13.0667	14.3067	+3.797%	479,928	+164.631%
2025-11-18	12.2058	14.0000	11.5467	13.7833	+2.074%	487,134	+174.680%
2025-11-17	14.5767	15.8200	12.5000	13.5033	+1.022%	688,128	+180.376%
2025-11-14	11.8050	15.2967	11.7500	13.3667	+21.515%	842,481	+183.241%
2025-11-13	11.4400	12.7300	9.9500	11.0000	-16.434%	558,261	+244.182%
2025-11-12	10.0067	13.1633	8.3667	13.1633	+32.005%	1,191,606	+187.618%
2025-11-11	11.3333	11.6667	9.8667	9.9718	-15.708%	772,614	+279.671%
2025-11-10	13.8800	14.3800	11.3725	11.8300	-19.706%	1,045,542	+220.034%
2025-11-07	17.9967	18.3333	14.0400	14.7333	-5.089%	1,575,477	+156.969%
2025-11-06	15.5367	18.4867	14.7167	15.5233	+7.131%	1,463,178	+143.891%
2025-11-05	13.8333	15.5167	13.7000	14.4900	+13.115%	960,072	+161.284%
2025-11-04	11.7533	13.9900	11.0333	12.8100	+2.809%	986,919	+195.550%
2025-11-03	10.5333	12.4600	10.1067	12.4600	+19.425%	786,945	+203.852%
2025-10-31	9.8167	10.9700	9.6967	10.4333	+16.877%	591,273	+262.877%
2025-10-30	9.3667	9.4000	8.4333	8.9267	-5.035%	544,950	+324.121%
2025-10-29	8.6667	9.9500	8.5667	9.4000	+15.668%	563,958	+302.766%
2025-10-28	9.7733	9.8300	7.9167	8.1267	-14.395%	657,999	+365.872%
2025-10-27	8.8333	10.4460	8.8333	9.4933	+27.713%	1,210,938	+298.808%
2025-10-24	7.5167	7.9833	7.0833	7.4333	+6.240%	242,238	+409.330%
2025-10-23	6.6333	7.2767	6.3600	6.9967	+1.696%	165,798	+441.112%
2025-10-22	7.6667	7.7000	6.4667	6.8800	-11.417%	654,540	+450.291%
2025-10-21	6.6167	8.4100	6.5500	7.7667	+16.500%	1,189,143	+387.466%
2025-10-20	5.0033	6.8333	5.0033	6.6667	+50.208%	1,140,657	+467.897%
2025-10-17	4.4500	4.7450	4.1767	4.4383	-0.263%	401,085	+753.029%
2025-10-16	5.8333	5.8333	4.2800	4.4500	-25.084%	745,470	+750.787%
2025-10-15	5.6033	6.1313	5.4667	5.9400	+14.231%	339,627	+537.374%
2025-10-14	5.3333	6.3833	5.2000	5.2000	-16.264%	648,912	+628.077%
2025-10-13	6.0300	6.3767	5.5200	6.2100	-0.374%	795,342	+509.662%
2025-10-10	5.6867	6.6500	5.2583	6.2333	+16.510%	1,914,021	+507.383%
2025-10-09	5.0833	5.7550	4.5833	5.3500	+15.718%	1,852,821	+607.664%
2025-10-08	3.7233	4.8200	3.6667	4.6233	+31.221%	646,152	+718.896%
2025-10-07	4.1333	4.2000	3.4067	3.5233	-19.803%	676,284	+974.561%
2025-10-06	3.9900	4.6500	3.9900	4.3933	+19.438%	809,748	+761.767%
2025-10-03	3.4700	3.6833	3.3367	3.6783	+13.763%	545,109	+929.280%
2025-10-02	3.5133	3.8000	3.0206	3.2333	+12.788%	1,317,606	+1,070.940%
2025-10-01	2.3467	3.1600	2.2733	2.8667	+35.433%	2,163,651	+1,220.682%
2025-09-30	1.8667	2.1667	1.8333	2.1167	+13.600%	803,028	+1,688.633%
2025-09-29	1.6333	2.0067	1.6333	1.8633	+24.719%	1,065,180	+1,931.879%
2025-09-26	1.4873	1.5367	1.3733	1.4940	-0.180%	123,366	+2,434.137%
2025-09-25	1.7500	1.7500	1.4267	1.4967	-11.959%	107,385	+2,429.565%
2025-09-24	1.5167	1.7767	1.4367	1.7000	+14.501%	199,608	+2,127.059%
2025-09-23	1.5233	1.5233	1.4267	1.4847	-0.523%	51,531	+2,450.010%
2025-09-22	1.4667	1.6167	1.4067	1.4925	-4.681%	54,696	+2,436.683%
2025-09-19	1.4367	1.5658	1.4367	1.5658	+3.237%	26,811	+2,317.933%
2025-09-18	1.6600	1.7000	1.4867	1.5167	-9.000%	72,012	+2,396.209%
2025-09-17	1.7500	1.7500	1.6367	1.6667	-2.760%	19,485	+2,171.555%
2025-09-16	1.7500	1.7933	1.6500	1.7140	-1.113%	61,728	+2,108.868%
2025-09-15	1.6000	1.7767	1.6000	1.7333	+6.123%	72,588	+2,084.273%
2025-09-12	1.6300	1.6860	1.5667	1.6333	-1.252%	85,860	+2,218.006%
2025-09-11	1.6667	1.6667	1.5733	1.6540	+0.042%	54,699	+2,188.996%
2025-09-10	1.5667	1.6967	1.5000	1.6533	+0.977%	172,740	+2,189.966%
2025-09-09	1.3500	1.6567	1.3213	1.6373	+21.281%	561,438	+2,212.343%
2025-09-08	1.1800	1.4633	1.1800	1.3500	+21.261%	109,842	+2,704.444%
2025-09-05	1.1100	1.1733	1.1100	1.1133	+0.297%	3,855	+3,300.701%
2025-09-04	1.1333	1.1767	1.1033	1.1100	-3.478%	17,391	+3,310.811%
2025-09-03	1.1233	1.2000	1.1167	1.1500	-1.431%	29,760	+3,192.174%
2025-09-02	1.1633	1.1700	1.1200	1.1667	+4.170%	48,678	+3,145.050%
2025-08-29	1.1327	1.1833	1.1200	1.1200	-2.609%	35,382	+3,280.357%
2025-08-28	1.1667	1.1833	1.1200	1.1500	-1.431%	39,525	+3,192.174%
2025-08-27	1.1567	1.1933	1.1333	1.1667	+4.825%	48,345	+3,145.050%
2025-08-26	1.1000	1.1130	1.1000	1.1130	+0.569%	2,682	+3,301.617%
2025-08-25	1.1400	1.1500	1.1033	1.1067	-5.949%	9,108	+3,320.981%
2025-08-22	1.1600	1.2067	1.1133	1.1767	+2.029%	49,692	+3,117.473%
2025-08-21	1.1567	1.1567	1.1150	1.1533	+0.139%	11,814	+3,182.754%
2025-08-20	1.1633	1.1633	1.1067	1.1517	+7.969%	38,775	+3,187.314%
2025-08-19	1.1160	1.1800	1.0667	1.0667	-5.877%	30,468	+3,449.264%
2025-08-18	1.1033	1.1400	1.1033	1.1333	+2.099%	16,242	+3,240.686%
2025-08-15	1.1093	1.1467	1.0900	1.1100	-4.037%	17,202	+3,310.811%
2025-08-14	1.1400	1.1567	1.1133	1.1567	-0.857%	7,866	+3,173.105%
2025-08-13	1.1367	1.1767	1.0933	1.1667	+2.947%	170,790	+3,145.050%
2025-08-12	1.0967	1.1433	1.0967	1.1333	+4.935%	16,971	+3,240.686%
2025-08-11	1.1120	1.1500	1.0733	1.0800	-6.087%	73,953	+3,405.556%
2025-08-08	1.1433	1.1500	1.0667	1.1500	+0.288%	41,073	+3,192.174%
2025-08-07	1.0833	1.1833	1.0200	1.1467	+6.700%	142,812	+3,201.648%
2025-08-06	1.0420	1.0967	1.0200	1.0747	+3.665%	65,466	+3,422.844%
2025-08-05	1.0500	1.1000	1.0363	1.0367	-5.755%	43,167	+3,551.973%
2025-08-04	0.9833	1.1000	0.9833	1.1000	+5.213%	67,365	+3,341.818%
2025-08-01	1.0733	1.0833	1.0333	1.0455	-4.955%	88,392	+3,521.234%
2025-07-31	1.1853	1.1900	1.0500	1.1000	-8.081%	175,518	+3,341.818%
2025-07-30	1.1867	1.2000	1.1367	1.1967	-1.441%	55,620	+3,063.700%
2025-07-29	1.2733	1.2733	1.2142	1.2142	-3.382%	45,720	+3,018.102%
2025-07-28	1.2833	1.3167	1.2333	1.2567	+4.438%	48,384	+2,912.652%
2025-07-25	1.2167	1.3000	1.2000	1.2033	-8.145%	105,951	+3,046.348%
2025-07-24	1.3367	1.3433	1.2000	1.3100	-4.149%	50,187	+2,790.076%
2025-07-23	1.3233	1.4500	1.3033	1.3667	+2.505%	86,130	+2,670.176%
2025-07-22	1.3333	1.3600	1.3093	1.3333	-2.344%	29,931	+2,739.571%
2025-07-21	1.3333	1.3967	1.2967	1.3653	+4.461%	51,729	+2,673.017%
2025-07-18	1.3600	1.3800	1.2900	1.3070	+1.059%	55,395	+2,796.710%
2025-07-17	1.3167	1.3633	1.2567	1.2933	-1.777%	21,936	+2,827.395%
2025-07-16	1.3000	1.3633	1.2633	1.3167	+6.762%	99,642	+2,775.370%
2025-07-15	1.2500	1.3000	1.2167	1.2333	+0.817%	41,022	+2,969.813%
2025-07-14	1.2800	1.3173	1.1700	1.2233	-4.430%	58,053	+2,994.907%
2025-07-11	1.1433	1.3267	1.1333	1.2800	+11.304%	288,285	+2,857.813%
2025-07-10	1.2000	1.2133	1.1333	1.1500	-4.167%	41,898	+3,192.174%
2025-07-09	1.1467	1.2133	1.1267	1.2000	+3.155%	49,935	+3,055.000%
2025-07-08	1.2087	1.2300	1.1533	1.1633	+1.157%	26,463	+3,154.535%
2025-07-07	1.1767	1.1813	1.1500	1.1500	-2.269%	9,993	+3,192.174%
2025-07-03	1.2267	1.2500	1.1533	1.1767	-4.076%	18,843	+3,117.473%
2025-07-02	1.0933	1.2267	1.0933	1.2267	+6.977%	21,795	+2,986.329%
2025-07-01	1.1667	1.1833	1.0867	1.1467	-3.093%	54,009	+3,201.648%
2025-06-30	1.1747	1.1967	1.1733	1.1833	-0.253%	11,007	+3,099.527%
2025-06-27	1.1767	1.2167	1.1500	1.1863	-6.591%	29,493	+3,091.436%
2025-06-26	1.1033	1.3193	1.0333	1.2700	+13.525%	272,118	+2,881.102%
2025-06-25	1.1233	1.1600	1.0100	1.1187	+1.700%	40,599	+3,284.285%
2025-06-24	1.1300	1.1533	1.0560	1.1000	-0.605%	44,925	+3,341.818%
2025-06-23	1.0533	1.1067	1.0533	1.1067	-6.473%	107,424	+3,320.981%
2025-06-20	1.1867	1.2040	1.0533	1.1833	-0.312%	29,376	+3,099.527%
2025-06-18	1.2500	1.2733	1.1500	1.1870	-1.355%	73,848	+3,089.553%
2025-06-17	1.2467	1.2900	1.1558	1.2033	-2.432%	35,739	+3,046.348%
2025-06-16	1.1960	1.2500	1.0900	1.2333	+0.538%	55,086	+2,969.813%
2025-06-13	1.3067	1.3067	1.1200	1.2267	-7.995%	91,806	+2,986.329%
2025-06-12	1.3333	1.3733	1.3033	1.3333	-1.237%	18,441	+2,739.571%
2025-06-11	1.3600	1.3933	1.3000	1.3500	-1.697%	86,991	+2,704.444%
2025-06-10	1.2967	1.3733	1.2933	1.3733	+5.907%	54,432	+2,656.863%
2025-06-09	1.2933	1.3133	1.2833	1.2967	+1.044%	35,598	+2,819.719%
2025-06-06	1.2933	1.2970	1.2833	1.2833	+0.047%	9,858	+2,850.206%
2025-06-05	1.2867	1.3133	1.2767	1.2827	-2.084%	27,063	+2,851.586%
2025-06-04	1.3800	1.3800	1.2740	1.3100	-2.479%	58,836	+2,790.076%
2025-06-03	1.3067	1.3700	1.3067	1.3433	+1.765%	53,355	+2,718.432%
2025-06-02	1.3667	1.3667	1.3000	1.3200	+0.510%	17,493	+2,768.182%
2025-05-30	1.2700	1.3167	1.2700	1.3133	-0.258%	43,017	+2,782.814%
2025-05-29	1.3333	1.3667	1.3000	1.3167	+1.285%	58,098	+2,775.370%
2025-05-28	1.3000	1.3767	1.2500	1.3000	-4.880%	87,138	+2,812.308%
2025-05-27	1.3967	1.4000	1.3167	1.3667	+4.592%	66,048	+2,670.176%
2025-05-23	1.3267	1.3267	1.2933	1.3067	-1.848%	32,643	+2,797.375%
2025-05-22	1.2100	1.3533	1.1333	1.3313	+10.025%	193,521	+2,743.837%
2025-05-21	1.1967	1.2727	1.1800	1.2100	+2.830%	11,142	+3,028.926%
2025-05-20	1.2000	1.2487	1.1633	1.1767	-7.637%	49,641	+3,117.473%
2025-05-19	1.2900	1.2900	1.1800	1.2740	-2.248%	2,385	+2,871.743%
2025-05-16	1.2067	1.3100	1.2067	1.3033	+3.437%	9,489	+2,804.934%
2025-05-15	1.2033	1.2600	1.1200	1.2600	-1.816%	23,355	+2,904.762%
2025-05-14	1.2993	1.2993	1.1767	1.2833	-6.102%	14,175	+2,850.206%
2025-05-13	1.2033	1.4900	1.1000	1.3667	+13.259%	79,002	+2,670.176%
2025-05-12	1.2233	1.2667	1.1500	1.2067	+5.851%	80,226	+3,037.482%
2025-05-09	1.1067	1.2233	1.0833	1.1400	+3.636%	45,321	+3,221.053%
2025-05-08	1.0667	1.1067	1.0333	1.1000	+10.921%	22,653	+3,341.818%
2025-05-07	0.9767	1.0667	0.9067	0.9917	+4.389%	45,189	+3,717.687%
2025-05-06	0.9667	0.9667	0.8500	0.9500	-5.000%	71,388	+3,885.263%
2025-05-05	1.0167	1.0233	0.9600	1.0000	-1.643%	72,285	+3,686.000%
2025-05-02	1.1000	1.1000	1.0100	1.0167	0.000%	65,805	+3,623.812%
2025-05-01	1.0700	1.0700	1.0167	1.0167	-1.768%	51,582	+3,623.812%
2025-04-30	1.0167	1.0833	1.0167	1.0350	-0.672%	86,610	+3,557.971%
2025-04-29	1.0533	1.0773	1.0233	1.0420	-3.812%	59,019	+3,533.397%
2025-04-28	1.1467	1.1467	1.0367	1.0833	-5.529%	33,141	+3,394.877%
2025-04-25	1.0967	1.1667	1.0500	1.1467	+3.306%	35,760	+3,201.648%
2025-04-24	1.0667	1.1100	1.0267	1.1100	+4.225%	34,635	+3,310.811%
2025-04-23	1.0667	1.0717	1.0600	1.0650	+1.429%	10,134	+3,454.930%
2025-04-22	1.0133	1.0500	1.0133	1.0500	+3.960%	33,504	+3,505.714%
2025-04-21	1.0000	1.0667	1.0000	1.0100	0.000%	13,728	+3,648.515%
2025-04-17	0.9667	1.0200	0.9667	1.0100	+8.989%	38,913	+3,648.515%
2025-04-16	1.0000	1.0167	0.9267	0.9267	-11.176%	16,731	+3,985.465%
2025-04-15	0.9600	1.0493	0.9400	1.0433	+4.330%	11,706	+3,528.870%
2025-04-14	1.0100	1.0800	0.9600	1.0000	-7.193%	18,882	+3,686.000%
2025-04-11	0.9000	1.0775	0.9000	1.0775	+9.202%	35,553	+3,413.689%
2025-04-10	1.0267	1.0267	0.9400	0.9867	-6.029%	19,914	+3,737.033%

.dark-mode .kDkqnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDkqnJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZCSHThe Zcash ETFstock NYSE ETF

ZCSH
The Zcash ETF
stock NYSE ETF