ZDIS
Virtus Zevenbergen Discovery Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 9:36:35 AM EDT
61.52USD0.000%(+61.52)194
61.96Bid62.07Ask0.11SpreadZDIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.52 | 61.52 | 61.52 | 61.52 | +0.415% | 194 | 0.000% |
| 2026-10-02 | 61.93 | 61.93 | 59.50 | 61.27 | +1.936% | 2,865 | +0.415% |
| 2026-10-01 | 60.21 | 60.21 | 59.84 | 60.10 | +0.694% | 894 | +2.359% |
| 2026-09-30 | 59.95 | 60.02 | 59.69 | 59.69 | +0.004% | 4,036 | +3.070% |
| 2026-09-29 | 59.83 | 59.83 | 59.69 | 59.69 | +0.675% | 247 | +3.074% |
| 2026-09-28 | 59.47 | 59.47 | 59.28 | 59.28 | -2.254% | 122 | +3.770% |
| 2026-09-25 | 60.45 | 61.06 | 60.45 | 60.65 | +0.488% | 622 | +1.431% |
| 2026-09-24 | 59.48 | 60.36 | 59.48 | 60.36 | +0.155% | 672 | +1.925% |
| 2026-09-23 | 60.09 | 60.29 | 60.09 | 60.26 | -0.846% | 1,657 | +2.084% |
| 2026-09-22 | 60.79 | 60.80 | 60.53 | 60.78 | +1.132% | 864 | +1.220% |
| 2026-09-21 | 58.58 | 60.16 | 58.58 | 60.10 | +3.432% | 4,822 | +2.366% |
| 2026-09-18 | 58.03 | 58.10 | 57.83 | 58.10 | -1.069% | 1,888 | +5.879% |
| 2026-09-17 | 58.77 | 58.77 | 58.63 | 58.73 | +1.335% | 390 | +4.748% |
| 2026-09-16 | 58.43 | 58.43 | 57.96 | 57.96 | +1.122% | 243 | +6.146% |
| 2026-09-15 | 57.25 | 57.62 | 57.25 | 57.32 | -1.528% | 2,461 | +7.336% |
| 2026-09-14 | 57.29 | 58.46 | 57.29 | 58.20 | +0.235% | 1,500 | +5.696% |
| 2026-09-11 | 58.07 | 58.07 | 58.07 | 58.07 | +0.820% | 108 | +5.944% |
| 2026-09-10 | 58.28 | 58.32 | 57.60 | 57.60 | -1.367% | 313 | +6.813% |
| 2026-09-09 | 58.78 | 58.78 | 58.39 | 58.39 | -1.735% | 2,779 | +5.353% |
| 2026-09-08 | 59.53 | 59.58 | 59.43 | 59.43 | -0.226% | 935 | +3.524% |
| 2026-09-04 | 59.60 | 59.60 | 59.35 | 59.56 | -0.187% | 1,251 | +3.290% |
| 2026-09-03 | 59.30 | 59.93 | 59.23 | 59.67 | +3.382% | 11,231 | +3.097% |
| 2026-09-02 | 57.63 | 57.73 | 57.41 | 57.72 | -1.251% | 10,167 | +6.584% |
| 2026-09-01 | 59.18 | 59.18 | 58.45 | 58.45 | -3.377% | 7,602 | +5.250% |
| 2026-08-31 | 60.20 | 60.49 | 60.20 | 60.49 | -0.937% | 1,283 | +1.695% |
| 2026-08-28 | 61.95 | 61.97 | 61.07 | 61.07 | -1.862% | 6,889 | +0.742% |
| 2026-08-27 | 61.80 | 62.44 | 61.79 | 62.23 | +3.227% | 5,999 | -1.134% |
| 2026-08-26 | 60.50 | 60.89 | 60.28 | 60.28 | -1.211% | 4,308 | +2.057% |
| 2026-08-25 | 60.81 | 61.02 | 60.81 | 61.02 | +1.021% | 903 | +0.821% |
| 2026-08-24 | 60.39 | 60.77 | 60.39 | 60.40 | -2.044% | 469 | +1.850% |
| 2026-08-21 | 61.64 | 61.66 | 61.64 | 61.66 | +1.265% | 325 | -0.232% |
| 2026-08-20 | 60.90 | 60.90 | 60.76 | 60.89 | -1.395% | 957 | +1.030% |
| 2026-08-19 | 61.10 | 61.75 | 61.10 | 61.75 | -0.480% | 1,783 | -0.379% |
| 2026-08-18 | 63.25 | 63.25 | 62.05 | 62.05 | -2.793% | 6,816 | -0.858% |
| 2026-08-17 | 63.99 | 64.00 | 63.84 | 63.84 | 0.000% | 1,940 | -3.627% |