NYSEArca - Nasdaq Real Time Price
USD
The Zcash ETF (ZCSH)
30.24
-2.40
(-7.35%)
At close: November 2 at 4:00:00 PM EST
30.05
-0.19
(-0.63%)
Overnight: 2:46:56 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
33.43
33.85
29.91
30.24
30.24
1,147,200
Oct 30, 2026
32.71
33.50
32.06
32.64
32.64
1,433,700
Oct 29, 2026
34.28
37.22
33.69
35.38
35.38
1,543,000
Oct 28, 2026
34.31
34.63
33.56
34.63
34.63
559,500
Oct 27, 2026
33.67
35.13
33.49
34.64
34.64
927,000
Oct 26, 2026
32.47
33.71
32.31
32.72
32.72
634,500
Oct 23, 2026
32.67
33.53
32.29
32.59
32.59
1,581,300
Oct 22, 2026
33.31
33.60
31.51
32.42
32.42
1,933,800
Oct 21, 2026
35.13
36.55
34.48
36.28
36.28
2,596,100
Oct 20, 2026
30.45
32.91
30.27
32.26
32.26
1,572,000
Oct 19, 2026
30.49
30.51
29.48
29.79
29.79
787,900
Oct 16, 2026
32.55
32.68
30.06
30.53
30.53
1,308,400
Oct 15, 2026
29.02
33.21
28.70
32.84
32.84
1,328,900
Oct 14, 2026
32.34
32.67
30.23
30.86
30.86
1,525,700
Oct 13, 2026
31.79
32.68
31.35
32.41
32.41
592,700
Oct 12, 2026
34.22
34.47
32.58
33.33
33.33
688,800
Oct 9, 2026
32.66
32.76
31.87
32.02
32.02
801,400
Oct 8, 2026
32.41
32.49
29.51
31.02
31.02
2,294,500
Oct 7, 2026
34.97
35.78
34.51
35.35
35.35
1,027,700
Oct 6, 2026
36.63
36.94
35.73
36.07
36.07
940,600
Oct 5, 2026
35.68
36.48
34.08
35.75
35.75
1,874,400
Oct 2, 2026
37.00
37.62
33.79
34.04
34.04
1,730,000
Oct 1, 2026
37.07
37.53
34.35
35.12
35.12
3,119,500
Sep 30, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
39.50
40.00
37.50
37.94
37.94
1,496,900
Sep 29, 2026
38.17
38.89
36.67
37.00
37.00
2,210,700
Sep 28, 2026
42.60
42.60
38.33
38.55
38.55
2,647,200
Sep 25, 2026
42.89
42.99
40.41
41.16
41.16
1,835,400
Sep 24, 2026
40.21
42.01
39.67
41.56
41.56
1,590,000
Sep 23, 2026
43.67
43.91
40.18
40.53
40.53
2,533,800
Sep 22, 2026
40.64
41.79
40.16
40.62
40.62
1,535,100
Sep 21, 2026
41.54
41.54
39.00
39.32
39.32
1,900,500
Sep 18, 2026
39.23
40.24
38.11
39.24
39.24
3,237,300
Sep 17, 2026
36.30
40.20
35.86
40.03
40.03
4,527,600
Sep 16, 2026
32.69
36.90
32.69
34.51
34.51
3,090,000
Sep 15, 2026
30.37
30.90
28.99
30.24
30.24
1,621,500
Sep 14, 2026
30.38
32.26
30.25
32.00
32.00
1,316,400
Sep 11, 2026
30.73
32.57
30.46
31.47
31.47
2,441,700
Sep 10, 2026
31.33
31.64
29.73
30.01
30.01
2,035,200
Sep 9, 2026
33.80
34.67
33.25
33.41
33.41
2,601,900
Sep 8, 2026
30.98
32.48
30.21
30.57
30.57
3,339,900
Sep 4, 2026
26.02
28.08
25.84
27.92
27.92
2,405,100
Sep 3, 2026
22.76
26.23
22.74
25.95
25.95
1,987,200
Sep 2, 2026
21.44
21.96
21.34
21.69
21.69
563,700
Sep 1, 2026
22.68
23.08
21.88
22.20
22.20
623,100
Aug 31, 2026
21.96
23.33
21.83
22.98
22.98
1,418,100
Aug 28, 2026
21.30
21.86
20.82
21.36
21.36
941,700
Aug 27, 2026
21.36
22.32
21.05
21.94
21.94
1,079,700
Aug 26, 2026
20.60
21.13
20.30
20.99
20.99
948,000
Aug 25, 2026
21.79
22.20
20.00
21.03
21.03
675,900
Aug 24, 2026
21.00
23.34
21.00
21.36
21.36
951,900
Aug 21, 2026
16.52
18.33
16.52
18.10
18.10
411,900
Aug 20, 2026
15.07
15.57
14.50
15.11
15.11
221,700
Aug 19, 2026
13.44
15.07
13.09
14.73
14.73
387,300
Aug 18, 2026
13.00
13.38
12.96
13.34
13.34
76,800
Aug 17, 2026
12.83
13.63
12.83
13.27
13.27
255,900
Aug 14, 2026
12.32
12.52
12.10
12.49
12.49
138,000
Aug 13, 2026
12.33
12.57
12.15
12.23
12.23
50,100
Aug 12, 2026
12.27
12.52
12.00
12.20
12.20
105,300
Aug 11, 2026
12.32
12.43
11.54
11.68
11.68
82,200
Aug 10, 2026
12.77
12.81
12.33
12.40
12.40
103,500
Aug 7, 2026
12.27
12.91
12.27
12.91
12.91
122,100
Aug 6, 2026
11.90
12.13
11.76
11.93
11.93
87,300
Aug 5, 2026
12.22
12.78
12.02
12.57
12.57
158,700
Aug 4, 2026
10.69
12.00
10.69
12.00
12.00
126,300
Aug 3, 2026
10.78
11.16
10.72
10.95
10.95
102,000
Jul 31, 2026
10.88
10.88
10.16
10.33
10.33
116,400
Jul 30, 2026
10.43
11.06
10.43
10.99
10.99
108,300
Jul 29, 2026
10.20
10.42
10.04
10.07
10.07
65,100
Jul 28, 2026
10.50
10.66
10.17
10.26
10.26
179,400
Jul 27, 2026
11.00
11.25
10.67
10.93
10.93
79,800
Jul 24, 2026
11.36
11.37
10.87
10.88
10.88
149,700
Jul 23, 2026
11.64
11.87
11.36
11.36
11.36
76,500
Jul 22, 2026
12.33
12.56
11.42
11.59
11.59
230,700
Jul 21, 2026
12.75
13.22
12.52
12.59
12.59
181,500
Jul 20, 2026
12.47
12.83
12.01
12.55
12.55
98,400
Jul 17, 2026
12.20
12.92
12.11
12.71
12.71
130,500
Jul 16, 2026
13.33
13.37
12.62
12.80
12.80
110,400
Jul 15, 2026
14.00
14.00
13.30
13.30
13.30
165,000
Jul 14, 2026
12.30
13.49
12.30
12.81
12.81
164,100
Jul 13, 2026
13.00
13.07
11.51
11.76
11.76
217,200
Jul 10, 2026
12.67
13.30
12.67
12.94
12.94
151,800
Jul 9, 2026
11.38
12.67
10.94
12.42
12.42
163,500
Jul 8, 2026
11.34
11.45
10.64
11.34
11.34
144,900
Jul 7, 2026
10.54
12.31
10.54
12.24
12.24
260,100
Jul 6, 2026
9.88
10.52
9.53
10.52
10.52
260,400
Jul 2, 2026
9.83
10.04
9.67
9.78
9.78
79,500
Jul 1, 2026
8.90
9.67
8.90
9.27
9.27
127,200
Jun 30, 2026
8.72
9.03
8.42
8.93
8.93
314,700
Jun 29, 2026
8.50
9.07
8.05
9.00
9.00
194,100
Jun 26, 2026
8.56
8.98
8.48
8.73
8.73
82,800
Jun 25, 2026
8.83
8.87
8.23
8.72
8.72
229,800
Jun 24, 2026
9.21
9.21
8.40
8.60
8.60
229,800
Jun 23, 2026
9.33
9.44
8.90
9.13
9.13
191,400
Jun 22, 2026
9.30
10.60
9.07
9.78
9.78
506,400
Jun 18, 2026
9.87
9.87
8.90
9.06
9.06
142,500
Jun 17, 2026
10.16
10.90
9.87
9.95
9.95
121,500
Jun 16, 2026
11.26
11.31
9.94
10.55
10.55
315,600
Jun 15, 2026
10.89
12.05
10.68
11.60
11.60
295,800
Jun 12, 2026
8.96
9.31
8.47
9.31
9.31
218,700
Jun 11, 2026
8.68
9.33
8.41
9.24
9.24
184,200
Jun 10, 2026
8.67
9.17
8.57
8.67
8.67
252,300
Jun 9, 2026
9.55
9.87
8.19
9.03
9.03
706,800
Jun 8, 2026
9.70
10.16
8.78
9.52
9.52
888,600
Jun 5, 2026
8.19
8.33
6.40
8.00
8.00
2,369,700
Jun 4, 2026
12.33
13.67
11.96
12.52
12.52
415,500
Jun 3, 2026
15.73
15.80
13.71
14.81
14.81
396,300
Jun 2, 2026
13.94
15.98
13.42
15.64
15.64
589,800
Jun 1, 2026
12.70
13.62
12.13
13.59
13.59
216,600
May 29, 2026
12.97
13.57
12.22
12.45
12.45
326,700
May 28, 2026
12.55
13.66
12.29
13.44
13.44
293,700
May 27, 2026
15.00
15.13
12.87
13.00
13.00
882,600
May 26, 2026
15.83
17.43
15.07
15.11
15.11
772,500
May 22, 2026
16.51
16.74
15.72
15.72
15.72
357,300
May 21, 2026
17.48
17.77
16.12
17.37
17.37
276,900
May 20, 2026
14.00
18.31
13.94
17.57
17.57
615,900
May 19, 2026
12.67
13.89
12.65
13.77
13.77
259,500
May 18, 2026
11.43
12.65
11.37
12.50
12.50
375,300
May 15, 2026
12.65
12.82
11.42
11.52
11.52
337,800
May 14, 2026
12.48
13.33
12.33
12.97
12.97
387,000
May 13, 2026
13.33
13.33
12.00
12.40
12.40
201,900
May 12, 2026
13.67
13.67
12.44
13.43
13.43
242,700
May 11, 2026
13.90
13.90
12.96
13.48
13.48
195,900
May 8, 2026
12.82
14.33
12.57
14.13
14.13
240,000
May 7, 2026
13.09
13.37
12.13
12.41
12.41
437,700
May 6, 2026
12.68
14.18
12.68
13.16
13.16
781,200
May 5, 2026
10.07
11.15
10.07
11.14
11.14
368,400
May 4, 2026
9.33
10.17
9.33
10.01
10.01
523,500
May 1, 2026
8.29
9.10
8.10
8.93
8.93
455,700
Apr 30, 2026
7.67
8.23
7.67
8.23
8.23
210,300
Apr 29, 2026
7.77
7.83
7.50
7.63
7.63
109,200
Apr 28, 2026
8.42
8.46
8.03
8.04
8.04
145,800
Apr 27, 2026
9.02
9.17
8.85
8.88
8.88
92,700
Apr 24, 2026
8.93
9.18
8.61
9.02
9.02
259,800
Apr 23, 2026
8.02
8.58
7.80
8.58
8.58
110,400
Apr 22, 2026
7.67
8.27
7.50
7.60
7.60
141,600
Apr 21, 2026
7.59
7.75
7.27
7.37
7.37
193,800
Apr 20, 2026
7.72
7.72
7.11
7.50
7.50
325,800
Apr 17, 2026
8.27
8.83
7.82
7.83
7.83
133,800
Apr 16, 2026
8.59
8.66
8.17
8.20
8.20
155,700
Apr 15, 2026
8.82
9.25
8.58
8.72
8.72
162,600
Apr 14, 2026
9.78
9.78
8.51
8.51
8.51
211,500
Apr 13, 2026
9.90
9.90
8.69
9.58
9.58
140,400
Apr 10, 2026
9.78
10.09
9.69
10.07
10.07
269,100
Apr 9, 2026
8.81
9.72
8.40
9.72
9.72
388,500
Apr 8, 2026
8.25
9.07
8.18
9.00
9.00
363,300
Apr 7, 2026
7.44
7.58
7.13
7.40
7.40
162,300
Apr 6, 2026
7.55
7.97
6.84
7.12
7.12
179,400
Apr 2, 2026
6.37
7.41
6.02
7.24
7.24
194,100
Apr 1, 2026
6.60
6.80
6.47
6.77
6.77
43,200
Mar 31, 2026
5.89
7.32
5.89
6.89
6.89
259,800
Mar 30, 2026
5.78
6.02
5.78
5.90
5.90
129,000
Mar 27, 2026
5.96
5.96
5.56
5.60
5.60
113,700
Mar 26, 2026
6.02
6.05
5.92
6.00
6.00
247,800
Mar 25, 2026
6.11
6.22
6.06
6.17
6.17
29,400
Mar 24, 2026
6.04
6.04
5.92
6.01
6.01
59,400
Mar 23, 2026
5.93
6.31
5.93
6.06
6.06
109,800
Mar 20, 2026
6.00
6.33
5.72
5.72
5.72
65,700
Mar 19, 2026
6.24
6.24
5.92
6.10
6.10
60,300
Mar 18, 2026
6.89
6.89
6.22
6.35
6.35
168,900
Mar 17, 2026
6.81
7.47
6.78
7.34
7.34
227,400
Mar 16, 2026
5.72
7.11
5.72
6.73
6.73
177,900
Mar 13, 2026
5.35
5.69
5.01
5.69
5.69
206,700
Mar 12, 2026
5.15
5.22
4.99
4.99
4.99
56,700
Mar 11, 2026
5.04
5.19
5.00
5.08
5.08
15,900
Mar 10, 2026
5.29
5.34
5.11
5.20
5.20
73,200
Mar 9, 2026
4.80
5.09
4.80
5.00
5.00
42,900
Mar 6, 2026
4.87
4.94
4.75
4.81
4.81
51,900
Mar 5, 2026
5.20
5.36
5.13
5.21
5.21
75,900
Mar 4, 2026
5.24
5.61
5.15
5.61
5.61
179,700
Mar 3, 2026
4.92
5.03
4.60
4.91
4.91
72,000
Mar 2, 2026
4.71
5.30
4.70
4.95
4.95
140,100
Feb 27, 2026
4.92
5.01
4.67
4.91
4.91
59,700
Feb 26, 2026
5.10
5.33
4.93
5.10
5.10
52,500
Feb 25, 2026
5.16
5.60
5.13
5.39
5.39
112,500
Feb 24, 2026
4.61
5.15
4.61
5.07
5.07
77,100
Feb 23, 2026
5.64
5.64
4.74
4.85
4.85
201,600
Feb 20, 2026
5.80
5.98
5.73
5.82
5.82
29,700
Feb 19, 2026
5.53
6.00
5.53
6.00
6.00
155,100
Feb 18, 2026
6.35
6.41
5.81
5.99
5.99
127,800
Feb 17, 2026
6.12
6.62
6.07
6.35
6.35
183,000
Feb 13, 2026
4.95
5.89
4.95
5.83
5.83
237,300
Feb 12, 2026
5.07
5.25
4.78
4.92
4.92
106,800
Feb 11, 2026
5.05
5.33
4.74
5.22
5.22
105,000
Feb 10, 2026
5.24
5.24
5.00
5.02
5.02
55,500
Feb 9, 2026
5.20
5.46
4.68
5.27
5.27
158,400
Feb 6, 2026
5.26
5.66
5.18
5.38
5.38
345,600
Feb 5, 2026
4.63
4.89
4.52
4.72
4.72
344,700
Feb 4, 2026
5.66
5.69
5.11
5.24
5.24
349,500
Feb 3, 2026
6.47
6.47
5.50
5.83
5.83
524,100
Feb 2, 2026
6.77
6.80
6.33
6.47
6.47
180,900
Jan 30, 2026
7.00
7.19
6.61
7.04
7.04
164,700
Jan 29, 2026
8.43
8.43
7.25
7.33
7.33
221,100
Jan 28, 2026
8.85
8.85
8.44
8.44
8.44
133,800
Jan 27, 2026
9.13
9.13
8.62
8.94
8.94
314,100
Jan 26, 2026
9.37
9.38
8.65
8.65
8.65
339,000
Jan 23, 2026
9.19
9.49
9.10
9.38
9.38
118,500
Jan 22, 2026
9.17
9.29
9.00
9.17
9.17
135,900
Jan 21, 2026
8.95
9.44
8.95
9.22
9.22
225,600
Jan 20, 2026
9.22
9.30
8.83
8.91
8.91
579,000
Jan 16, 2026
9.62
9.62
9.20
9.43
9.43
309,000
Jan 15, 2026
10.02
10.20
9.43
9.54
9.54
214,200
Jan 14, 2026
9.13
10.92
9.13
10.10
10.10
583,500
Jan 13, 2026
9.37
9.38
8.81
9.05
9.05
341,700
Jan 12, 2026
8.84
9.43
8.78
9.37
9.37
255,300
Jan 9, 2026
9.06
9.18
8.93
9.00
9.00
211,200
Jan 8, 2026
8.96
9.51
8.93
8.94
8.94
541,200
Jan 7, 2026
9.51
9.70
9.43
9.67
9.67
101,100
Jan 6, 2026
10.59
10.60
9.67
9.72
9.72
344,400
Jan 5, 2026
9.84
10.43
9.65
10.43
10.43
328,800
Jan 2, 2026
10.41
10.50
9.43
9.80
9.80
370,500
Dec 31, 2025
11.06
11.06
10.37
10.48
10.48
166,200
Dec 30, 2025
11.57
11.58
11.01
11.13
11.13
190,200
Dec 29, 2025
10.82
11.77
10.75
11.66
11.66
598,800
Dec 26, 2025
10.48
10.48
9.88
9.88
9.88
114,600
Dec 24, 2025
9.45
10.27
9.28
10.27
10.27
164,100
Dec 23, 2025
9.49
9.49
8.94
9.33
9.33
141,000
Dec 22, 2025
9.74
10.01
9.45
9.70
9.70
371,700
Dec 19, 2025
9.62
9.87
9.41
9.74
9.74
324,600
Dec 18, 2025
9.34
9.39
8.77
8.93
8.93
139,500
Dec 17, 2025
9.77
9.81
8.75
9.13
9.13
374,700
Dec 16, 2025
8.88
9.78
8.77
9.74
9.74
464,400
Dec 15, 2025
9.80
9.90
8.77
9.02
9.02
359,700
Dec 12, 2025
11.48
11.57
9.83
10.58
10.58
449,100
Dec 11, 2025
11.17
11.57
10.80
11.57
11.57
449,100
Dec 10, 2025
10.76
11.15
10.20
10.74
10.74
392,400
Dec 9, 2025
10.00
11.31
10.00
10.70
10.70
540,600
Dec 8, 2025
9.28
9.67
8.75
9.67
9.67
892,200
Dec 5, 2025
8.88
9.25
8.60
8.60
8.60
363,000
Dec 4, 2025
8.70
8.87
8.25
8.73
8.73
269,100
Dec 3, 2025
8.42
8.88
7.87
8.58
8.58
581,100
Dec 2, 2025
8.43
9.11
7.88
7.88
7.88
660,000
Dec 1, 2025
8.92
9.17
8.37
8.45
8.45
1,447,500
Nov 28, 2025
11.74
11.74
10.55
11.16
11.16
502,200
Nov 26, 2025
9.59
11.91
9.46
11.68
11.68
884,700
Nov 25, 2025
10.23
10.23
8.73
8.84
8.84
1,217,700
Nov 24, 2025
11.00
12.13
10.43
10.74
10.74
340,200
Nov 21, 2025
14.20
14.33
10.82
11.00
11.00
1,124,700
Nov 20, 2025
15.16
16.42
14.33
14.84
14.84
721,200
Nov 19, 2025
13.76
15.24
13.07
14.31
14.31
480,000
Nov 18, 2025
12.21
14.00
11.55
13.78
13.78
486,900
Nov 17, 2025
14.58
15.82
12.50
13.50
13.50
688,200
Nov 14, 2025
11.81
15.30
11.75
13.37
13.37
842,400
Nov 13, 2025
11.44
12.73
9.95
11.00
11.00
556,200
Nov 12, 2025
10.01
13.16
8.37
13.16
13.16
1,186,200
Nov 11, 2025
11.33
11.67
9.87
9.97
9.97
772,500
Nov 10, 2025
13.88
14.38
11.37
11.83
11.83
1,044,900
Nov 7, 2025
18.00
18.33
14.04
14.73
14.73
1,575,000
Nov 6, 2025
15.54
18.49
14.72
15.52
15.52
1,460,100
Nov 5, 2025
13.83
15.52
13.70
14.49
14.49
960,000
Nov 4, 2025
11.75
13.99
11.03
12.81
12.81
986,400
Nov 3, 2025
10.53
12.46
10.11
12.46
12.46
783,900
