18:15:24 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBFLY1.931.961.891.960.015763,0812,257
2023-03-23ZBFLY1.921.991.91251.940.0251,113,7162,643
2023-03-22ZBFLY2.032.041.921.92-0.101,241,1263,798
2023-03-21ZBFLY1.922.071.912.030.1451,214,3893,574
2023-03-20ZBFLY1.951.971.861.89-0.091,496,5663,543
2023-03-17ZBFLY1.951.991.901.980.0053,494,4532,865
2023-03-16ZBFLY1.921.98991.841.970.061,389,9352,755
2023-03-15ZBFLY1.951.971.861.91-0.0751,720,1852,826
2023-03-14ZBFLY2.062.081.9351.98-0.0151,245,0653,541
2023-03-13ZBFLY1.872.011.821.990.061,759,8174,375
2023-03-10ZBFLY1.982.011.8551.92-0.0452,291,7655,732
2023-03-09ZBFLY2.052.0751.931.96-0.101,532,5544,683
2023-03-08ZBFLY2.162.162.032.06-0.0951,727,4194,252
2023-03-07ZBFLY2.222.252.142.15-0.0651,230,9132,684
2023-03-06ZBFLY2.412.432.192.21-0.202,427,4834,521
2023-03-03ZBFLY2.322.442.282.410.1251,495,7814,009
2023-03-02ZBFLY2.222.312.182.290.0551,596,5963,905
2023-03-01ZBFLY2.412.462.232.24-0.221,448,2343,225
2023-02-28ZBFLY2.272.56992.26632.460.242,577,6507,090
2023-02-27ZBFLY2.242.282.202.220.0151,788,1794,844
2023-02-24ZBFLY2.252.262.152.20-0.091,981,1354,423
2023-02-23ZBFLY2.322.342.212.28-0.0051,327,3894,203
2023-02-22ZBFLY2.252.342.23492.280.041,556,1234,867
2023-02-21ZBFLY2.392.42872.232.24-0.1951,893,3063,766
2023-02-17ZBFLY2.472.482.3722.43-0.0351,302,3373,199
2023-02-16ZBFLY2.452.542.442.47-0.0451,748,0004,213
2023-02-15ZBFLY2.482.522.432.510.0552,123,2524,482
2023-02-14ZBFLY2.352.482.322.450.061,860,4124,378
2023-02-13ZBFLY2.442.45852.332.39-0.0551,475,7824,106
2023-02-10ZBFLY2.522.5352.432.44-0.1152,125,2284,707
2023-02-09ZBFLY2.872.8952.522.55-0.261,794,8223,037
2023-02-08ZBFLY2.903.0552.7852.80-0.1151,819,3873,644
2023-02-07ZBFLY2.752.942.70122.920.1752,268,0593,292
2023-02-06ZBFLY2.983.0052.722.75-0.2352,370,4504,194
2023-02-03ZBFLY3.113.172.972.98-0.1652,124,5133,792
2023-02-02ZBFLY2.943.222.943.140.283,413,0226,884
2023-02-01ZBFLY2.752.892.672.860.1051,342,3042,939
2023-01-31ZBFLY2.752.802.6852.75-0.021,113,2173,849
2023-01-30ZBFLY2.852.872.732.76-0.1151,216,7072,364
2023-01-27ZBFLY2.732.892.722.870.155992,6122,382
2023-01-26ZBFLY2.802.852.662.720.005947,5112,124
2023-01-25ZBFLY2.782.792.602.72-0.121,998,7824,003
2023-01-24ZBFLY2.902.972.722.83-0.0051,565,9223,710
2023-01-23ZBFLY2.712.872.632.840.1752,070,5855,017
2023-01-20ZBFLY2.552.682.4852.670.1251,420,0062,984
2023-01-19ZBFLY2.532.5852.462.54-0.031,247,4742,596
2023-01-18ZBFLY2.612.742.542.570.0452,189,0334,213
2023-01-17ZBFLY2.432.602.37522.530.1053,103,8595,647
2023-01-13ZBFLY2.392.452.352.430.021,487,1534,152
2023-01-12ZBFLY2.352.422.24432.400.072,243,4113,318
2023-01-11ZBFLY2.332.362.2652.32-0.0051,921,3424,831
2023-01-10ZBFLY2.292.332.25012.320.031,042,1732,636
2023-01-09ZBFLY2.312.372.2452.280.0551,438,3484,059
2023-01-06ZBFLY2.282.322.182.23-0.052,259,3684,546
2023-01-05ZBFLY2.412.442.262.28-0.1351,545,8264,379
2023-01-04ZBFLY2.392.442.332.410.071,324,9173,425
2023-01-03ZBFLY2.562.63922.332.34-0.1251,850,7134,545
2022-12-30ZBFLY2.382.5052.362.460.0551,827,3474,504
2022-12-29ZBFLY2.282.432.27092.410.1352,104,2084,462
2022-12-28ZBFLY2.242.3152.222.270.042,344,9814,454
2022-12-27ZBFLY2.4552.4552.232.24-0.1152,044,4004,555