23:56:03 EDT Wed 24 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24ZBAM39.4939.7438.8739.18-0.42947,3305,57228.0040.49
2024-04-23ZBAM39.1939.8438.9639.590.541,397,4756,31937.6243.22
2024-04-22ZBAM38.5139.229438.1639.050.7351,553,7608,85938.3639.60
2024-04-19ZBAM38.4138.8238.1238.32-0.0951,847,6417,98038.0643.02
2024-04-18ZBAM39.0039.0838.1438.42-0.621,993,7247,86737.6443.74
2024-04-17ZBAM38.7739.28538.5639.030.593,517,1069,27437.7040.31
2024-04-16ZBAM38.1938.5237.8038.45-0.092,257,7989,00638.2239.48
2024-04-15ZBAM39.58539.7338.38538.55-0.831,257,3397,52435.0339.95
2024-04-12ZBAM39.6239.9039.1239.38-0.7351,448,99211,10639.2340.25
2024-04-11ZBAM40.6540.6539.3940.12-0.225974,5257,19339.0042.00
2024-04-10ZBAM41.1441.4040.2140.36-1.5951,880,44510,08640.0042.43
2024-04-09ZBAM41.5941.9940.9541.970.61718,9675,20240.7042.47
2024-04-08ZBAM41.5941.8741.2541.370.065797,3544,45540.9741.79
2024-04-05ZBAM40.8041.6440.7941.330.361,771,4495,64840.8042.26
2024-04-04ZBAM42.0342.4040.9440.98-0.631,245,6306,97340.7542.40
2024-04-03ZBAM41.0741.71540.9241.600.581,127,6997,86541.3443.77
2024-04-02ZBAM41.0941.3040.5841.03-0.921,411,7328,72640.6141.43
2024-04-01ZBAM41.9242.00541.4941.94-0.081,244,2065,67041.4842.13
2024-03-29ZBAM41.8042.0841.54542.020.230041.9042.85
2024-03-28ZBAM41.8042.0841.54542.020.23766,7464,39441.9042.85
2024-03-27ZBAM41.9041.9041.0441.800.335831,9654,60141.0842.25
2024-03-26ZBAM41.8642.2841.4141.46-0.081,253,5616,31841.2143.00
2024-03-25ZBAM42.2942.5041.5341.53-0.811,046,1434,73541.1643.11
2024-03-22ZBAM42.7342.82542.1742.35-0.28848,5804,07941.9242.50
2024-03-21ZBAM42.2043.0041.9642.650.901,326,0535,72341.0043.10
2024-03-20ZBAM40.4841.8940.4841.761.20943,2325,96441.4542.17
2024-03-19ZBAM40.2040.79540.1340.55959,5374,99940.0141.11
2024-03-18ZBAM40.9741.1040.4340.55-0.3651,179,7994,83130.0041.35
2024-03-15ZBAM40.9341.3740.51540.92-0.251,145,8444,96540.7041.33
2024-03-14ZBAM41.9441.9440.9341.18-0.84991,6305,95240.7041.52
2024-03-13ZBAM42.3542.7141.9942.01-0.18652,2373,46241.9044.22
2024-03-12ZBAM41.9642.6241.70542.190.29797,8603,64841.9043.00
2024-03-11ZBAM41.9042.0041.26541.89-0.165548,1162,90040.5442.45
2024-03-08ZBAM42.7942.8641.9442.06-0.45879,7303,96040.0043.00
2024-03-07ZBAM42.6442.8242.291842.510.28812,6744,22339.0043.00
2024-03-06ZBAM42.0542.6941.9542.190.60862,3874,42437.2743.03
2024-03-05ZBAM41.5041.8541.2741.580.07617,1623,72037.4844.00
2024-03-04ZBAM41.3742.0141.3741.52-0.0651,574,2035,35640.1643.80
2024-03-01ZBAM41.0041.8540.9641.5950.8451,290,3225,49232.7241.99
2024-02-29ZBAM40.8340.9240.1740.750.36852,2643,95740.1041.99
2024-02-28ZBAM40.3740.7540.0440.40-0.13859,2134,08040.0743.77
2024-02-27ZBAM41.0641.2340.6340.95-0.11743,8054,95940.5043.80
2024-02-26ZBAM41.1941.5341.0041.06-0.12549,7643,80740.5043.82
2024-02-23ZBAM41.8542.0341.1641.17-0.50587,6203,24240.5041.10
2024-02-22ZBAM40.9341.9540.9341.661.11868,9024,45740.9342.00
2024-02-21ZBAM40.5040.7140.0640.57-0.215489,1062,89239.5043.70
2024-02-20ZBAM40.4840.9140.4440.78-0.035702,5714,08940.0143.65
2024-02-19ZBAM40.9941.2340.4540.83-0.350040.0043.52
2024-02-16ZBAM40.9941.2340.4540.83-0.35864,4285,67540.0043.52
2024-02-15ZBAM40.3641.2240.3241.170.965737,1594,24740.2043.50
2024-02-14ZBAM39.7540.2839.6340.201.031,063,5765,13037.0043.23
2024-02-13ZBAM39.6039.6038.7139.17-1.431,253,3876,99839.1042.00
2024-02-12ZBAM40.6241.1040.41540.600.231,250,3666,02039.0042.98
2024-02-09ZBAM39.9340.4139.4040.370.391,405,9205,12936.0241.00
2024-02-08ZBAM39.9240.2939.0339.980.202,371,0717,81436.0643.51
2024-02-07ZBAM40.1740.3738.3239.790.092,449,84212,23635.9341.50
2024-02-06ZBAM39.8040.0639.5539.70-0.011,409,4196,63939.5041.26
2024-02-05ZBAM39.9440.0239.2339.70-0.592,473,8866,94039.7041.01
2024-02-02ZBAM39.9040.38539.5740.27-0.04803,7844,77838.5041.20
2024-02-01ZBAM40.0340.5939.1440.290.121,409,8497,50739.0041.10
2024-01-31ZBAM41.0441.2240.1240.19-0.831,057,6334,81138.0139.80
2024-01-30ZBAM41.1141.1740.7241.04672,5043,39840.9842.20
2024-01-29ZBAM40.5041.0740.340141.050.49836,0254,00641.1041.30
2024-01-26ZBAM40.3640.8040.1240.570.321,886,6665,30440.5740.85
2024-01-25ZBAM39.8040.4139.5840.260.72835,4304,15736.5843.88