04:44:57 EDT Sun 13 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-11ZBAM56.0056.2055.501356.12-0.4351,402,26310,78355.5062.15
2025-07-10ZBAM55.9757.0855.6256.570.7251,469,77012,12650.5862.74
2025-07-09ZBAM55.5956.4355.444255.870.592,316,71616,02455.2862.74
2025-07-08ZBAM55.5555.6354.7155.25-0.241,866,86916,10350.2661.87
2025-07-07ZBAM56.6157.0655.1855.51-1.341,578,52513,83821.6661.85
2025-07-04ZBAM55.8756.8555.8656.811.330055.5060.79
2025-07-03ZBAM55.8756.8555.8656.811.331,432,59910,22255.5060.79
2025-07-02ZBAM54.7155.5454.2555.540.572,151,20318,52255.4762.00
2025-07-01ZBAM54.9255.3554.2154.94-0.331,430,18014,73950.0460.16
2025-06-30ZBAM55.1555.4454.6555.280.161,782,78113,22254.3557.89
2025-06-27ZBAM55.2356.1754.7255.12-0.01523,014,75421,75150.0361.10
2025-06-26ZBAM54.5755.35554.4855.120.7352,781,28316,85455.0057.74
2025-06-25ZBAM55.8655.8654.3654.38-1.322,341,52114,32752.1160.77
2025-06-24ZBAM54.8055.8554.590155.681.701,675,21711,49955.2255.95
2025-06-23ZBAM54.0054.54552.7754.01-0.361,793,47512,24854.0254.77
2025-06-20ZBAM55.2855.35554.3354.35-0.271,526,47610,24754.2055.80
2025-06-19ZBAM54.2855.1754.14554.640.640051.4355.60
2025-06-18ZBAM54.2855.1754.14554.640.641,353,12812,03651.4355.60
2025-06-17ZBAM54.5054.90553.6753.99-0.8551,597,09210,23853.5060.35
2025-06-16ZBAM55.1755.88554.77554.830.2551,440,25310,23354.2454.82
2025-06-13ZBAM55.2355.4354.4954.60-1.551,238,9879,90554.6159.77
2025-06-12ZBAM55.6656.18555.5056.140.311,303,9679,35349.6560.11
2025-06-11ZBAM55.9156.5755.50555.780.0651,556,51210,28055.5059.58
2025-06-10ZBAM55.0555.8754.7655.750.7352,763,48817,90050.6961.60
2025-06-09ZBAM57.6757.7454.5955.05-2.506,100,49232,02950.0060.00
2025-06-06ZBAM57.0757.6456.99557.530.931,995,72911,92650.3061.92
2025-06-05ZBAM56.7756.9356.196556.590.031,762,7599,93053.6961.85
2025-06-04ZBAM56.6556.77556.2556.590.151,625,4278,76651.2256.58
2025-06-03ZBAM56.0956.9355.9356.440.331,500,96812,96040.0758.79
2025-06-02ZBAM55.7956.1654.9856.09-0.072,931,14913,52655.5161.28
2025-05-30ZBAM55.3156.2454.7856.100.84755,940,31020,76029.5859.80
2025-05-29ZBAM56.8557.0055.6955.76-0.441,839,13914,77155.1455.98
2025-05-28ZBAM57.5057.5056.1956.21-1.331,917,61215,63756.0056.60
2025-05-27ZBAM57.2257.6156.8257.561.012,143,68815,79655.2261.83
2025-05-26ZBAM56.4357.1456.4356.56-0.6650055.0060.00
2025-05-23ZBAM56.4357.1456.4356.56-0.6651,923,62917,23155.0060.00
2025-05-22ZBAM57.0857.5656.7557.24-0.051,768,89415,96355.6464.08
2025-05-21ZBAM58.3258.4957.1257.30-1.501,885,86413,45251.9062.95
2025-05-20ZBAM59.0059.5358.5658.82-0.421,480,8239,90653.2758.82
2025-05-19ZBAM58.7459.5458.6759.24-0.4651,260,18911,24852.5970.50
2025-05-16ZBAM60.0060.1959.5959.680.1624,782,7289,17158.1963.00
2025-05-15ZBAM58.8559.6258.3959.550.651,794,43513,20357.7660.00
2025-05-14ZBAM58.4859.1358.3258.920.591,613,81214,06555.1165.13
2025-05-13ZBAM57.9058.6957.25558.320.851,542,48913,61457.8958.83
2025-05-12ZBAM58.5558.60556.7857.471.182,292,55116,07251.9757.88
2025-05-09ZBAM57.1257.3956.2356.34-0.521,628,23311,17752.8758.44
2025-05-08ZBAM56.1757.4755.59556.871.062,397,44514,89651.0057.44
2025-05-07ZBAM54.9956.3554.9955.810.782,414,46113,50249.9456.35
2025-05-06ZBAM52.8755.1652.3955.041.123,405,46119,59649.5062.19
2025-05-05ZBAM54.3754.7453.76553.93-0.853,165,18420,51348.9662.12
2025-05-02ZBAM53.9955.2053.9954.761.522,440,65815,02449.5161.91
2025-05-01ZBAM53.3654.3253.0853.24-0.092,002,72811,07142.0760.00
2025-04-30ZBAM53.2953.4852.2353.33-0.5052,443,88310,75350.2460.00
2025-04-29ZBAM53.0453.9852.5853.820.551,668,3749,25848.1755.64
2025-04-28ZBAM53.1454.1552.6753.260.311,651,12113,43343.9060.00
2025-04-25ZBAM52.3653.2452.2252.950.561,753,87012,24050.2461.58
2025-04-24ZBAM50.8952.4950.61552.431.841,432,7838,48852.7253.58
2025-04-23ZBAM51.0752.0450.4850.591.121,729,2259,58847.8552.89
2025-04-22ZBAM48.2049.5447.92549.472.181,413,49910,92950.3352.00
2025-04-21ZBAM48.3148.3946.816347.28-1.341,489,66411,08846.0050.91
2025-04-18ZBAM48.4749.0548.0748.590.5850047.0050.16
2025-04-17ZBAM48.4749.0548.0748.590.5851,224,2658,80147.0050.16
2025-04-16ZBAM48.3548.6647.2047.99-0.711,453,2448,67310.4250.36
2025-04-15ZBAM48.4149.5748.3248.730.401,390,63710,85445.1848.70
2025-04-14ZBAM48.3248.74547.71548.331.011,690,40211,65443.0151.09