The Zcash ETF ZCSH
25.45 USD +0.15 (+0.59%)
Regular-session close
24.46 -0.99 -3.87%
After hours · Nov 13, 7:59 PM ET
24.50 Day range 25.79
4.72 52-week range 41.56
- YTD
- +142.84%
- 1 year
- +131.36%
ZCSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.59 | 25.79 | 24.50 | 25.45 | +0.15 | +0.59% | 593,363 |
| Nov 12, 2026 | 25.52 | 26.26 | 24.70 | 25.30 | -1.23 | -4.64% | 728,200 |
| Nov 11, 2026 | 26.12 | 27.19 | 25.53 | 26.53 | -1.46 | -5.22% | 1,469,700 |
| Nov 10, 2026 | 30.97 | 31.77 | 26.37 | 27.99 | -2.92 | -9.45% | 2,463,700 |
| Nov 9, 2026 | 32.31 | 32.78 | 30.78 | 30.91 | -4.68 | -13.15% | 1,259,500 |
| Nov 6, 2026 | 35.07 | 36.88 | 34.96 | 35.59 | +2.41 | +7.26% | 1,338,800 |
| Nov 5, 2026 | 34.58 | 34.76 | 32.17 | 33.18 | -1.15 | -3.35% | 1,715,900 |
| Nov 4, 2026 | 34.15 | 35.96 | 33.85 | 34.33 | +1.79 | +5.50% | 1,718,200 |
| Nov 3, 2026 | 31.42 | 32.69 | 31.42 | 32.54 | +2.30 | +7.61% | 1,305,200 |
| Nov 2, 2026 | 33.43 | 33.85 | 29.91 | 30.24 | -2.40 | -7.35% | 1,157,600 |
| Oct 30, 2026 | 32.71 | 33.50 | 32.06 | 32.64 | -2.74 | -7.74% | 1,433,700 |
| Oct 29, 2026 | 34.28 | 37.22 | 33.69 | 35.38 | +0.75 | +2.17% | 1,543,000 |
| Oct 28, 2026 | 34.31 | 34.63 | 33.56 | 34.63 | -0.01 | -0.03% | 559,500 |
| Oct 27, 2026 | 33.67 | 35.13 | 33.49 | 34.64 | +1.92 | +5.87% | 927,000 |
| Oct 26, 2026 | 32.47 | 33.71 | 32.31 | 32.72 | +0.13 | +0.40% | 634,500 |
| Oct 23, 2026 | 32.67 | 33.53 | 32.29 | 32.59 | +0.17 | +0.52% | 1,581,300 |
| Oct 22, 2026 | 33.31 | 33.60 | 31.51 | 32.42 | -3.86 | -10.64% | 1,933,800 |
| Oct 21, 2026 | 35.13 | 36.55 | 34.48 | 36.28 | +4.02 | +12.46% | 2,596,100 |
| Oct 20, 2026 | 30.45 | 32.91 | 30.27 | 32.26 | +2.47 | +8.29% | 1,572,000 |
| Oct 19, 2026 | 30.49 | 30.51 | 29.48 | 29.79 | -0.74 | -2.42% | 787,900 |
| Oct 16, 2026 | 32.55 | 32.68 | 30.06 | 30.53 | -2.31 | -7.03% | 1,308,400 |
| Oct 15, 2026 | 29.02 | 33.21 | 28.70 | 32.84 | +1.98 | +6.42% | 1,328,900 |
| Oct 14, 2026 | 32.34 | 32.67 | 30.23 | 30.86 | -1.55 | -4.78% | 1,525,700 |
| Oct 13, 2026 | 31.79 | 32.68 | 31.35 | 32.41 | -0.92 | -2.76% | 592,700 |
| Oct 12, 2026 | 34.22 | 34.47 | 32.58 | 33.33 | +1.31 | +4.09% | 688,800 |
| Oct 9, 2026 | 32.66 | 32.76 | 31.87 | 32.02 | +1.00 | +3.22% | 801,400 |
| Oct 8, 2026 | 32.41 | 32.49 | 29.51 | 31.02 | -4.33 | -12.25% | 2,294,500 |
| Oct 7, 2026 | 34.97 | 35.78 | 34.51 | 35.35 | -0.72 | -2.00% | 1,027,700 |
| Oct 6, 2026 | 36.63 | 36.94 | 35.73 | 36.07 | +0.32 | +0.90% | 940,600 |
| Oct 5, 2026 | 35.68 | 36.48 | 34.08 | 35.75 | +1.71 | +5.02% | 1,874,400 |
| Oct 2, 2026 | 37.00 | 37.62 | 33.79 | 34.04 | -1.08 | -3.08% | 1,730,000 |
| Oct 1, 2026 | 37.07 | 37.53 | 34.35 | 35.12 | -2.82 | -7.43% | 3,119,500 |
| Sep 30, 2026 | 39.50 | 40.00 | 37.50 | 37.94 | +0.94 | +2.54% | 1,496,900 |
| Sep 29, 2026 | 38.17 | 38.89 | 36.67 | 37.00 | -1.55 | -4.02% | 2,210,700 |
| Sep 28, 2026 | 42.60 | 42.60 | 38.33 | 38.55 | -2.61 | -6.34% | 2,647,200 |
| Sep 25, 2026 | 42.89 | 42.99 | 40.41 | 41.16 | -0.40 | -0.96% | 1,835,400 |
| Sep 24, 2026 | 40.21 | 42.01 | 39.67 | 41.56 | +1.03 | +2.54% | 1,590,000 |
| Sep 23, 2026 | 43.67 | 43.91 | 40.18 | 40.53 | -0.09 | -0.22% | 2,533,800 |
| Sep 22, 2026 | 40.64 | 41.79 | 40.16 | 40.62 | +1.30 | +3.31% | 1,535,100 |
| Sep 21, 2026 | 41.54 | 41.54 | 39.00 | 39.32 | +0.08 | +0.20% | 1,900,500 |
| Sep 18, 2026 | 39.23 | 40.24 | 38.11 | 39.24 | -0.79 | -1.97% | 3,237,300 |
| Sep 17, 2026 | 36.30 | 40.20 | 35.86 | 40.03 | +5.52 | +16.00% | 4,527,600 |
| Sep 16, 2026 | 32.69 | 36.90 | 32.69 | 34.51 | +4.27 | +14.12% | 3,090,000 |
| Sep 15, 2026 | 30.37 | 30.90 | 28.99 | 30.24 | -1.76 | -5.50% | 1,621,500 |
| Sep 14, 2026 | 30.38 | 32.26 | 30.25 | 32.00 | +0.53 | +1.68% | 1,316,400 |
| Sep 11, 2026 | 30.73 | 32.57 | 30.46 | 31.47 | +1.46 | +4.87% | 2,441,700 |
| Sep 10, 2026 | 31.33 | 31.64 | 29.73 | 30.01 | -3.40 | -10.18% | 2,035,200 |
| Sep 9, 2026 | 33.80 | 34.67 | 33.25 | 33.41 | +2.84 | +9.29% | 2,601,900 |
| Sep 8, 2026 | 30.98 | 32.48 | 30.21 | 30.57 | +2.65 | +9.49% | 3,339,900 |
| Sep 4, 2026 | 26.02 | 28.08 | 25.84 | 27.92 | +1.97 | +7.59% | 2,405,100 |
| Sep 3, 2026 | 22.76 | 26.23 | 22.74 | 25.95 | +4.26 | +19.64% | 1,987,200 |
| Sep 2, 2026 | 21.44 | 21.96 | 21.34 | 21.69 | -0.51 | -2.30% | 563,700 |
| Sep 1, 2026 | 22.68 | 23.08 | 21.88 | 22.20 | -0.78 | -3.39% | 623,100 |
| Aug 31, 2026 | 21.96 | 23.33 | 21.83 | 22.98 | +1.62 | +7.58% | 1,418,100 |
| Aug 28, 2026 | 21.30 | 21.86 | 20.82 | 21.36 | -0.58 | -2.64% | 941,700 |
| Aug 27, 2026 | 21.36 | 22.32 | 21.05 | 21.94 | +0.95 | +4.53% | 1,079,700 |
| Aug 26, 2026 | 20.60 | 21.13 | 20.30 | 20.99 | -0.04 | -0.19% | 948,000 |
| Aug 25, 2026 | 21.79 | 22.20 | 20.00 | 21.03 | -0.33 | -1.54% | 675,900 |
| Aug 24, 2026 | 21.00 | 23.34 | 21.00 | 21.36 | +3.26 | +18.01% | 951,900 |
| Aug 21, 2026 | 16.52 | 18.33 | 16.52 | 18.10 | +2.99 | +19.79% | 411,900 |
| Aug 20, 2026 | 15.07 | 15.57 | 14.50 | 15.11 | +0.38 | +2.58% | 221,700 |
| Aug 19, 2026 | 13.44 | 15.07 | 13.09 | 14.73 | +1.39 | +10.42% | 387,300 |
| Aug 18, 2026 | 13.00 | 13.38 | 12.96 | 13.34 | +0.07 | +0.53% | 76,800 |
| Aug 17, 2026 | 12.83 | 13.63 | 12.83 | 13.27 | +0.78 | +6.24% | 255,900 |
| Aug 14, 2026 | 12.32 | 12.52 | 12.10 | 12.49 | +0.26 | +2.13% | 138,000 |
65 days, newest first. Daily bars as drawn on the ZCSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.