ZINN
Virtus Zevenbergen Innovative Growth ETF
stockNYSEETF
At CloseOct 2, 2026 12:12:42 PM EDT
42.35USD+2.369%(+0.98)2,487
42.77Bid42.83Ask0.06SpreadZINN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.50 | 42.50 | 42.24 | 42.29 | +2.017% | 2,488 | 0.000% |
| 2026-10-01 | 41.50 | 41.57 | 41.30 | 41.46 | +0.345% | 2,700 | +2.017% |
| 2026-09-30 | 41.44 | 41.44 | 41.32 | 41.32 | +0.308% | 1,848 | +2.369% |
| 2026-09-29 | 41.27 | 41.27 | 41.06 | 41.19 | +0.248% | 2,260 | +2.683% |
| 2026-09-28 | 41.08 | 41.09 | 40.91 | 41.09 | -1.415% | 414 | +2.938% |
| 2026-09-25 | 41.71 | 41.71 | 41.68 | 41.68 | +0.245% | 369 | +1.481% |
| 2026-09-24 | 41.53 | 41.58 | 41.53 | 41.58 | +0.670% | 2,187 | +1.729% |
| 2026-09-23 | 41.57 | 41.57 | 41.23 | 41.30 | -1.009% | 420 | +2.411% |
| 2026-09-22 | 41.54 | 41.72 | 41.54 | 41.72 | +1.408% | 1,253 | +1.378% |
| 2026-09-21 | 41.00 | 41.14 | 41.00 | 41.14 | +3.282% | 482 | +2.806% |
| 2026-09-18 | 39.85 | 39.85 | 39.62 | 39.83 | +0.114% | 4,089 | +6.180% |
| 2026-09-17 | 39.70 | 39.79 | 39.70 | 39.79 | +1.770% | 116 | +6.300% |
| 2026-09-16 | 39.41 | 39.41 | 39.10 | 39.10 | +0.918% | 5,601 | +8.181% |
| 2026-09-15 | 38.80 | 38.80 | 38.74 | 38.74 | -0.864% | 221 | +9.174% |
| 2026-09-14 | 38.55 | 39.22 | 38.55 | 39.08 | -0.228% | 1,454 | +8.231% |
| 2026-09-11 | 39.25 | 39.25 | 39.17 | 39.17 | +1.202% | 231 | +7.984% |
| 2026-09-10 | 38.95 | 38.95 | 38.70 | 38.70 | -1.372% | 1,286 | +9.283% |
| 2026-09-09 | 39.68 | 39.68 | 39.24 | 39.24 | -1.669% | 1,693 | +7.783% |
| 2026-09-08 | 39.85 | 40.11 | 39.85 | 39.91 | -0.324% | 1,170 | +5.984% |
| 2026-09-04 | 40.13 | 40.13 | 39.92 | 40.04 | -0.249% | 2,266 | +5.640% |
| 2026-09-03 | 39.88 | 40.24 | 39.88 | 40.14 | +2.560% | 841 | +5.378% |
| 2026-09-02 | 39.05 | 39.13 | 39.05 | 39.13 | -0.472% | 187,640 | +8.075% |
| 2026-09-01 | 39.53 | 39.67 | 39.26 | 39.32 | -2.708% | 12,117 | +7.565% |
| 2026-08-31 | 40.37 | 40.41 | 40.37 | 40.41 | -0.468% | 1,245 | +4.652% |
| 2026-08-28 | 41.07 | 41.07 | 40.60 | 40.60 | -1.604% | 5,568 | +4.162% |
| 2026-08-27 | 40.98 | 41.27 | 40.95 | 41.27 | +2.267% | 9,131 | +2.491% |
| 2026-08-26 | 40.22 | 40.50 | 40.21 | 40.35 | -0.282% | 14,165 | +4.815% |
| 2026-08-25 | 40.54 | 40.54 | 40.47 | 40.47 | +0.990% | 440 | +4.519% |
| 2026-08-24 | 40.10 | 40.10 | 40.07 | 40.07 | -1.744% | 296 | +5.554% |
| 2026-08-21 | 40.36 | 40.78 | 40.36 | 40.78 | +0.961% | 349 | +3.713% |
| 2026-08-20 | 40.37 | 40.41 | 40.35 | 40.39 | -1.107% | 5,210 | +4.709% |
| 2026-08-19 | 40.75 | 40.84 | 40.75 | 40.84 | -0.059% | 1,576 | +3.550% |
| 2026-08-18 | 41.16 | 41.16 | 40.87 | 40.87 | -2.431% | 7,852 | +3.489% |
| 2026-08-17 | 42.01 | 42.08 | 41.16 | 41.89 | 0.000% | 5,270 | +0.973% |