21:13:13 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZBDN4.114.174.084.150.04004.064.52
2025-07-03ZBDN4.114.174.084.150.041,851,5193,9814.064.52
2025-07-02ZBDN4.194.194.084.12-0.05973,050,4446,3064.114.56
2025-07-01ZBDN4.254.444.23234.320.03973,029,7545,6724.034.88
2025-06-30ZBDN4.294.3054.194.290.052,800,6955,2073.865.50
2025-06-27ZBDN4.214.344.214.250.0252,807,3434,2514.254.58
2025-06-26ZBDN4.194.254.134.220.064,572,3037,2573.847.44
2025-06-25ZBDN4.274.28154.1354.15-0.1352,741,1776,0744.154.58
2025-06-24ZBDN4.364.374.224.30-0.0452,126,3484,2183.914.75
2025-06-23ZBDN4.374.464.194.32-0.0451,973,9005,4373.974.58
2025-06-20ZBDN4.424.444.324.38-0.0053,937,8365,6193.954.58
2025-06-19ZBDN4.414.464.374.39-0.03003.935.50
2025-06-18ZBDN4.414.464.374.39-0.031,401,3836,7343.935.50
2025-06-17ZBDN4.454.514.414.42-0.0851,385,9253,8483.895.43
2025-06-16ZBDN4.554.594.4854.510.011,764,2694,8714.114.99
2025-06-13ZBDN4.554.604.454.49-0.0952,336,2254,7804.055.50
2025-06-12ZBDN4.494.6154.494.580.082,294,5635,3914.124.77
2025-06-11ZBDN4.604.634.504.51-0.0552,074,8993,4894.504.58
2025-06-10ZBDN4.514.594.4954.560.061,517,7953,4534.124.97
2025-06-09ZBDN4.494.5754.4554.500.0352,508,5634,8134.3810.00
2025-06-06ZBDN4.444.494.414.460.093,291,5504,1654.074.68
2025-06-05ZBDN4.354.404.3254.360.032,213,1993,8123.964.79
2025-06-04ZBDN4.334.384.3054.350.0051,519,2374,3543.944.72
2025-06-03ZBDN4.184.384.144.340.1651,988,3615,2283.424.71
2025-06-02ZBDN4.214.2164.134.18-0.041,529,9674,1443.744.55
2025-05-30ZBDN4.194.244.14114.230.0153,197,8754,0143.504.60
2025-05-29ZBDN4.224.264.1754.20-0.0052,297,9193,8004.064.32
2025-05-28ZBDN4.204.224.1554.20-0.041,749,4213,8694.034.36
2025-05-27ZBDN4.154.2354.124.230.1251,497,0443,6184.034.45
2025-05-26ZBDN4.094.134.074.10-0.055003.894.30
2025-05-23ZBDN4.094.134.074.10-0.0551,883,5034,3023.894.30
2025-05-22ZBDN4.154.16994.054.15-0.0251,625,3344,6233.934.35
2025-05-21ZBDN4.224.264.164.17-0.111,474,2683,4024.104.25
2025-05-20ZBDN4.344.36934.264.27-0.091,614,8283,1284.204.95
2025-05-19ZBDN4.244.3854.2354.370.051,378,2054,2333.424.77
2025-05-16ZBDN4.314.354.2854.320.0051,237,5092,6144.204.37
2025-05-15ZBDN4.154.334.154.310.141,620,1394,3793.854.84
2025-05-14ZBDN4.234.264.174.17-0.0651,435,4664,0914.064.30
2025-05-13ZBDN4.304.304.2154.241,502,0233,8973.924.52
2025-05-12ZBDN4.334.354.2254.250.072,811,0205,2674.124.37
2025-05-09ZBDN4.114.224.074.190.0751,389,5923,5954.104.33
2025-05-08ZBDN4.204.234.114.12-0.081,771,9773,3633.974.28
2025-05-07ZBDN4.174.254.154.190.0351,978,1853,6034.104.33
2025-05-06ZBDN4.044.204.02494.160.092,174,9194,4524.044.31
2025-05-05ZBDN4.094.1454.044.060.0153,090,6245,5913.874.26
2025-05-02ZBDN4.114.134.034.063,194,4804,8873.125.15
2025-05-01ZBDN3.994.103.934.060.0951,968,1384,2173.894.26
2025-04-30ZBDN3.933.9753.8753.96-0.0352,045,2644,5663.844.09
2025-04-29ZBDN4.004.033.913.99-0.0651,795,1094,6013.894.09
2025-04-28ZBDN4.024.0853.974.050.021,506,9213,3723.884.20
2025-04-25ZBDN3.954.05993.904.030.0852,186,2914,3283.964.11
2025-04-24ZBDN3.963.9953.893.95-0.0151,622,6874,5513.854.09
2025-04-23ZBDN4.204.213.903.970.082,902,3224,6383.4715.78
2025-04-22ZBDN3.773.943.763.890.163,555,5776,3983.614.66
2025-04-21ZBDN3.753.853.693.75-0.0352,350,4106,0083.424.21
2025-04-18ZBDN3.733.823.723.780.055003.464.90
2025-04-17ZBDN3.733.823.723.780.0553,019,0487,1423.464.90
2025-04-16ZBDN3.733.843.663.72-0.0052,117,8675,1973.354.08
2025-04-15ZBDN3.643.783.633.730.0653,198,3875,3643.736.17
2025-04-14ZBDN3.653.693.593.670.0752,284,5285,5153.425.22
2025-04-11ZBDN3.503.6353.423.590.0853,886,8036,6833.413.96
2025-04-10ZBDN3.673.71433.413.50-0.2653,524,6886,7873.306.36
2025-04-09ZBDN3.613.873.42433.780.106,041,80710,1693.514.19
2025-04-08ZBDN4.024.0453.633.66-0.223,726,8646,3343.644.34
2025-04-07ZBDN3.904.103.71553.89-0.114,238,5157,5693.494.34