Virtus Zevenbergen Discovery Growth ETF ZDIS
51.87 USD -0.75 (-1.43%)
Regular-session close
51.87 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
51.01 Day range 51.87
49.57 52-week range 63.84
- YTD
- -18.75%
- 1 year
- -18.75%
ZDIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.24 | 51.87 | 51.01 | 51.87 | -0.75 | -1.43% | 2,500 |
| Nov 12, 2026 | 52.15 | 52.99 | 52.15 | 52.62 | -1.14 | -2.12% | 1,500 |
| Nov 11, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | +1.53 | +2.93% | 100 |
| Nov 10, 2026 | 51.91 | 52.30 | 51.91 | 52.23 | -0.75 | -1.42% | 1,000 |
| Nov 9, 2026 | 53.00 | 53.00 | 52.98 | 52.98 | +2.02 | +3.96% | 200 |
| Nov 6, 2026 | 50.61 | 50.96 | 50.61 | 50.96 | +1.39 | +2.80% | 2,100 |
| Nov 5, 2026 | 52.90 | 52.90 | 49.46 | 49.57 | -4.48 | -8.29% | 800 |
| Nov 4, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | -0.72 | -1.31% | 100 |
| Nov 3, 2026 | 54.53 | 54.77 | 54.53 | 54.77 | +0.75 | +1.39% | 200 |
| Nov 2, 2026 | 55.44 | 55.55 | 54.02 | 54.02 | -0.95 | -1.73% | 2,300 |
| Oct 30, 2026 | 55.33 | 55.33 | 54.43 | 54.97 | -2.81 | -4.86% | 5,000 |
| Oct 29, 2026 | 57.62 | 57.78 | 57.62 | 57.78 | -0.76 | -1.30% | 800 |
| Oct 28, 2026 | 58.48 | 58.54 | 58.14 | 58.54 | +0.12 | +0.21% | 1,200 |
| Oct 27, 2026 | 57.72 | 58.42 | 57.72 | 58.42 | +1.15 | +2.01% | 200 |
| Oct 26, 2026 | 57.61 | 57.61 | 57.27 | 57.27 | +0.54 | +0.95% | 700 |
| Oct 23, 2026 | 56.64 | 56.73 | 56.64 | 56.73 | -0.02 | -0.04% | 400 |
| Oct 22, 2026 | 56.95 | 57.22 | 56.75 | 56.75 | -2.00 | -3.40% | 1,300 |
| Oct 21, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | +1.49 | +2.60% | 100 |
| Oct 20, 2026 | 57.46 | 57.46 | 57.26 | 57.26 | +0.44 | +0.77% | 200 |
| Oct 19, 2026 | 57.16 | 57.16 | 56.81 | 56.82 | +0.76 | +1.36% | 700 |
| Oct 16, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | -2.60 | -4.43% | 100 |
| Oct 15, 2026 | 56.59 | 58.66 | 56.59 | 58.66 | +0.49 | +0.84% | 2,300 |
| Oct 14, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | -2.69 | -4.42% | 100 |
| Oct 13, 2026 | 60.55 | 60.97 | 60.55 | 60.86 | -0.58 | -0.94% | 1,400 |
| Oct 12, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | -1.19 | -1.90% | 200 |
| Oct 9, 2026 | 61.99 | 62.63 | 61.99 | 62.63 | +1.37 | +2.24% | 600 |
| Oct 8, 2026 | 61.09 | 61.26 | 61.09 | 61.26 | -1.10 | -1.76% | 600 |
| Oct 7, 2026 | 62.12 | 62.36 | 62.12 | 62.36 | -0.70 | -1.11% | 300 |
| Oct 6, 2026 | 62.94 | 63.50 | 62.94 | 63.06 | +0.85 | +1.37% | 1,500 |
| Oct 5, 2026 | 62.02 | 62.21 | 62.02 | 62.21 | +0.94 | +1.53% | 200 |
| Oct 2, 2026 | 59.50 | 61.93 | 59.50 | 61.27 | +1.17 | +1.95% | 2,900 |
| Oct 1, 2026 | 60.21 | 60.21 | 59.84 | 60.10 | +0.41 | +0.69% | 900 |
| Sep 30, 2026 | 59.95 | 60.02 | 59.69 | 59.69 | 0.00 | 0.00% | 4,000 |
| Sep 29, 2026 | 59.83 | 59.83 | 59.69 | 59.69 | +0.40 | +0.67% | 200 |
| Sep 28, 2026 | 59.47 | 59.47 | 59.29 | 59.29 | -1.36 | -2.24% | 100 |
| Sep 25, 2026 | 60.45 | 61.06 | 60.45 | 60.65 | +0.29 | +0.48% | 600 |
| Sep 24, 2026 | 59.48 | 60.36 | 59.48 | 60.36 | +0.10 | +0.17% | 700 |
| Sep 23, 2026 | 60.09 | 60.29 | 60.09 | 60.26 | -0.52 | -0.86% | 1,700 |
| Sep 22, 2026 | 60.79 | 60.80 | 60.54 | 60.78 | +0.68 | +1.13% | 900 |
| Sep 21, 2026 | 58.58 | 60.16 | 58.58 | 60.10 | +2.00 | +3.44% | 4,600 |
| Sep 18, 2026 | 58.03 | 58.10 | 57.83 | 58.10 | -0.63 | -1.07% | 1,900 |
| Sep 17, 2026 | 58.77 | 58.77 | 58.63 | 58.73 | +0.77 | +1.33% | 400 |
| Sep 16, 2026 | 58.43 | 58.43 | 57.96 | 57.96 | +0.64 | +1.12% | 200 |
| Sep 15, 2026 | 57.25 | 57.62 | 57.25 | 57.32 | -0.88 | -1.51% | 2,500 |
| Sep 14, 2026 | 57.29 | 58.46 | 57.29 | 58.20 | +0.13 | +0.22% | 1,500 |
| Sep 11, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | +0.47 | +0.82% | 100 |
| Sep 10, 2026 | 58.28 | 58.32 | 57.60 | 57.60 | -0.79 | -1.35% | 300 |
| Sep 9, 2026 | 58.78 | 58.78 | 58.39 | 58.39 | -1.04 | -1.75% | 2,800 |
| Sep 8, 2026 | 59.53 | 59.58 | 59.43 | 59.43 | -0.13 | -0.22% | 900 |
| Sep 4, 2026 | 59.60 | 59.60 | 59.35 | 59.56 | -0.11 | -0.18% | 1,300 |
| Sep 3, 2026 | 59.30 | 59.93 | 59.23 | 59.67 | +1.95 | +3.38% | 11,200 |
| Sep 2, 2026 | 57.64 | 57.73 | 57.42 | 57.72 | -0.73 | -1.25% | 10,200 |
| Sep 1, 2026 | 59.18 | 59.18 | 58.45 | 58.45 | -2.04 | -3.37% | 7,600 |
| Aug 31, 2026 | 60.20 | 60.49 | 60.20 | 60.49 | -0.58 | -0.95% | 1,300 |
| Aug 28, 2026 | 61.95 | 61.97 | 61.07 | 61.07 | -1.16 | -1.86% | 6,900 |
| Aug 27, 2026 | 61.80 | 62.44 | 61.79 | 62.23 | +1.95 | +3.23% | 6,000 |
| Aug 26, 2026 | 60.50 | 60.89 | 60.28 | 60.28 | -0.74 | -1.21% | 4,300 |
| Aug 25, 2026 | 60.81 | 61.02 | 60.81 | 61.02 | +0.62 | +1.03% | 900 |
| Aug 24, 2026 | 60.39 | 60.77 | 60.39 | 60.40 | -1.26 | -2.04% | 500 |
| Aug 21, 2026 | 61.64 | 61.66 | 61.64 | 61.66 | +0.77 | +1.26% | 300 |
| Aug 20, 2026 | 60.90 | 60.90 | 60.76 | 60.89 | -0.86 | -1.39% | 1,000 |
| Aug 19, 2026 | 61.10 | 61.75 | 61.10 | 61.75 | -0.30 | -0.48% | 1,800 |
| Aug 18, 2026 | 63.25 | 63.25 | 62.05 | 62.05 | -1.79 | -2.80% | 6,800 |
| Aug 17, 2026 | 63.99 | 64.00 | 63.84 | 63.84 | — | — | 1,900 |
64 days, newest first. Daily bars as drawn on the ZDIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.