Virtus Zevenbergen Innovative Growth ETF ZINN
37.16 USD -0.54 (-1.44%)
Regular-session close
37.16 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
36.70 Day range 37.18
35.03 52-week range 43.49
- YTD
- -11.29%
- 1 year
- -11.29%
ZINN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.80 | 37.18 | 36.70 | 37.16 | -0.54 | -1.43% | 700 |
| Nov 12, 2026 | 37.45 | 37.81 | 37.45 | 37.70 | -0.30 | -0.79% | 200 |
| Nov 11, 2026 | 38.33 | 38.33 | 38.00 | 38.00 | +0.91 | +2.45% | 100 |
| Nov 10, 2026 | 37.49 | 37.49 | 36.76 | 37.09 | -0.44 | -1.17% | 200 |
| Nov 9, 2026 | 37.18 | 37.53 | 37.18 | 37.53 | +1.65 | +4.60% | 5,000 |
| Nov 6, 2026 | 35.73 | 35.96 | 35.70 | 35.88 | +0.85 | +2.43% | 500 |
| Nov 5, 2026 | 35.54 | 35.54 | 35.03 | 35.03 | -3.25 | -8.49% | 600 |
| Nov 4, 2026 | 38.65 | 38.65 | 38.23 | 38.28 | -0.34 | -0.88% | 800 |
| Nov 3, 2026 | 38.39 | 38.79 | 38.39 | 38.62 | +0.63 | +1.66% | 1,900 |
| Nov 2, 2026 | 39.08 | 39.08 | 37.93 | 37.99 | -0.64 | -1.66% | 6,300 |
| Oct 30, 2026 | 38.86 | 38.95 | 38.46 | 38.63 | -1.73 | -4.29% | 1,300 |
| Oct 29, 2026 | 40.15 | 40.39 | 40.12 | 40.36 | -0.34 | -0.84% | 7,600 |
| Oct 28, 2026 | 40.51 | 40.70 | 40.42 | 40.70 | +0.45 | +1.12% | 2,400 |
| Oct 27, 2026 | 40.27 | 40.27 | 40.25 | 40.25 | +0.81 | +2.05% | 200 |
| Oct 26, 2026 | 39.47 | 39.47 | 39.44 | 39.44 | +0.45 | +1.15% | 300 |
| Oct 23, 2026 | 38.79 | 38.99 | 38.79 | 38.99 | -0.05 | -0.13% | 300 |
| Oct 22, 2026 | 38.91 | 39.04 | 38.91 | 39.04 | -1.68 | -4.13% | 200 |
| Oct 21, 2026 | 40.53 | 40.72 | 40.53 | 40.72 | +0.73 | +1.83% | 200 |
| Oct 20, 2026 | 40.13 | 40.13 | 39.97 | 39.99 | +0.11 | +0.28% | 1,600 |
| Oct 19, 2026 | 40.02 | 40.02 | 39.88 | 39.88 | +0.56 | +1.42% | 400 |
| Oct 16, 2026 | 40.39 | 40.39 | 39.32 | 39.32 | -1.48 | -3.63% | 1,800 |
| Oct 15, 2026 | 40.24 | 40.85 | 40.22 | 40.80 | +0.03 | +0.07% | 6,200 |
| Oct 14, 2026 | 41.12 | 41.12 | 40.77 | 40.77 | -1.57 | -3.71% | 100 |
| Oct 13, 2026 | 42.09 | 42.42 | 42.09 | 42.34 | -0.16 | -0.38% | 2,600 |
| Oct 12, 2026 | 42.64 | 42.66 | 42.44 | 42.50 | -0.50 | -1.16% | 9,600 |
| Oct 9, 2026 | 42.72 | 43.03 | 42.72 | 43.00 | +0.72 | +1.70% | 3,500 |
| Oct 8, 2026 | 42.53 | 42.72 | 42.19 | 42.28 | -0.72 | -1.67% | 600 |
| Oct 7, 2026 | 42.64 | 43.00 | 42.64 | 43.00 | -0.49 | -1.13% | 31,200 |
| Oct 6, 2026 | 43.50 | 43.74 | 43.49 | 43.49 | +0.42 | +0.98% | 4,500 |
| Oct 5, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | +0.78 | +1.84% | 100 |
| Oct 2, 2026 | 42.50 | 42.50 | 42.24 | 42.29 | +0.83 | +2.00% | 2,500 |
| Oct 1, 2026 | 41.50 | 41.57 | 41.30 | 41.46 | +0.14 | +0.34% | 2,700 |
| Sep 30, 2026 | 41.44 | 41.44 | 41.32 | 41.32 | +0.13 | +0.32% | 1,800 |
| Sep 29, 2026 | 41.27 | 41.27 | 41.06 | 41.19 | +0.10 | +0.24% | 2,300 |
| Sep 28, 2026 | 41.08 | 41.09 | 40.91 | 41.09 | -0.59 | -1.42% | 400 |
| Sep 25, 2026 | 41.71 | 41.71 | 41.68 | 41.68 | +0.10 | +0.24% | 400 |
| Sep 24, 2026 | 41.53 | 41.58 | 41.53 | 41.58 | +0.28 | +0.68% | 2,200 |
| Sep 23, 2026 | 41.57 | 41.57 | 41.23 | 41.30 | -0.42 | -1.01% | 400 |
| Sep 22, 2026 | 41.54 | 41.72 | 41.54 | 41.72 | +0.58 | +1.41% | 1,300 |
| Sep 21, 2026 | 41.00 | 41.14 | 41.00 | 41.14 | +1.31 | +3.29% | 500 |
| Sep 18, 2026 | 39.85 | 39.85 | 39.62 | 39.83 | +0.04 | +0.10% | 4,100 |
| Sep 17, 2026 | 39.70 | 39.79 | 39.70 | 39.79 | +0.69 | +1.76% | 100 |
| Sep 16, 2026 | 39.41 | 39.41 | 39.10 | 39.10 | +0.36 | +0.93% | 5,600 |
| Sep 15, 2026 | 38.80 | 38.80 | 38.74 | 38.74 | -0.34 | -0.87% | 200 |
| Sep 14, 2026 | 38.55 | 39.22 | 38.55 | 39.08 | -0.09 | -0.23% | 1,500 |
| Sep 11, 2026 | 39.25 | 39.25 | 39.17 | 39.17 | +0.47 | +1.21% | 200 |
| Sep 10, 2026 | 38.95 | 38.95 | 38.70 | 38.70 | -0.54 | -1.38% | 1,300 |
| Sep 9, 2026 | 39.68 | 39.68 | 39.24 | 39.24 | -0.67 | -1.68% | 1,700 |
| Sep 8, 2026 | 39.85 | 40.11 | 39.85 | 39.91 | -0.13 | -0.32% | 1,200 |
| Sep 4, 2026 | 40.13 | 40.13 | 39.92 | 40.04 | -0.10 | -0.25% | 2,300 |
| Sep 3, 2026 | 39.88 | 40.24 | 39.88 | 40.14 | +1.01 | +2.58% | 800 |
| Sep 2, 2026 | 39.05 | 39.13 | 39.05 | 39.13 | -0.19 | -0.48% | 187,600 |
| Sep 1, 2026 | 39.53 | 39.67 | 39.26 | 39.32 | -1.09 | -2.70% | 12,100 |
| Aug 31, 2026 | 40.37 | 40.41 | 40.37 | 40.41 | -0.19 | -0.47% | 1,200 |
| Aug 28, 2026 | 41.07 | 41.07 | 40.60 | 40.60 | -0.67 | -1.62% | 5,600 |
| Aug 27, 2026 | 40.98 | 41.27 | 40.95 | 41.27 | +0.92 | +2.28% | 9,100 |
| Aug 26, 2026 | 40.22 | 40.50 | 40.21 | 40.35 | -0.12 | -0.30% | 14,200 |
| Aug 25, 2026 | 40.54 | 40.54 | 40.47 | 40.47 | +0.40 | +1.00% | 400 |
| Aug 24, 2026 | 40.10 | 40.10 | 40.07 | 40.07 | -0.71 | -1.74% | 300 |
| Aug 21, 2026 | 40.36 | 40.78 | 40.36 | 40.78 | +0.39 | +0.97% | 300 |
| Aug 20, 2026 | 40.37 | 40.41 | 40.36 | 40.39 | -0.45 | -1.10% | 5,200 |
| Aug 19, 2026 | 40.75 | 40.84 | 40.75 | 40.84 | -0.03 | -0.07% | 1,600 |
| Aug 18, 2026 | 41.16 | 41.16 | 40.87 | 40.87 | -1.02 | -2.43% | 7,900 |
| Aug 17, 2026 | 42.01 | 42.08 | 41.16 | 41.89 | — | — | 5,300 |
64 days, newest first. Daily bars as drawn on the ZINN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.