21:43:55 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZBGY5.805.815.775.810.005005.566.13
2025-07-03ZBGY5.805.815.775.810.005176,3033625.566.13
2025-07-02ZBGY5.805.815.75025.810.025244,6995755.546.09
2025-07-01ZBGY5.765.795.745.78-0.005415,3277165.546.13
2025-06-30ZBGY5.735.79085.725.790.0501726,0181,2545.486.32
2025-06-27ZBGY5.735.755.685.72-0.01511,401,1362,2905.036.24
2025-06-26ZBGY5.755.785.735.750.03191,5226245.496.06
2025-06-25ZBGY5.765.76995.685.72-0.005302,8246025.476.07
2025-06-24ZBGY5.705.735.695.730.07194,8344965.226.21
2025-06-23ZBGY5.595.655.5755.650.045309,7081,1124.906.01
2025-06-20ZBGY5.685.68745.605.61-0.0568236,1804295.436.05
2025-06-19ZBGY5.735.735.665.66-0.0482005.436.25
2025-06-18ZBGY5.735.735.665.66-0.0482134,5733215.436.25
2025-06-17ZBGY5.735.765.705.73-0.02169,2915725.466.20
2025-06-16ZBGY5.775.785.725.72-0.02154,6674025.536.25
2025-06-13ZBGY5.775.805.725.76-0.0674135,1213835.506.12
2025-06-12ZBGY5.835.885.835.850.046145,3702775.576.38
2025-06-11ZBGY5.835.845.8035.81-0.0158234,7044215.606.17
2025-06-10ZBGY5.805.835.79015.830.0398123,3973565.556.16
2025-06-09ZBGY5.785.83955.765.780.01251,3126845.536.18
2025-06-06ZBGY5.795.825.775.770.005218,2266595.566.19
2025-06-05ZBGY5.795.7955.755.790.01199,1766215.796.15
2025-06-04ZBGY5.795.795.755.75-0.02247,7225875.566.32
2025-06-03ZBGY5.815.835.765.79-0.035186,3399215.556.22
2025-06-02ZBGY5.855.855.785.840.01270,0126295.576.33
2025-05-30ZBGY5.885.955.755.82-0.04303,7118705.586.15
2025-05-29ZBGY5.905.90135.835.85-0.02172,4584235.576.66
2025-05-28ZBGY5.875.925.855.85-0.02149,5162245.566.19
2025-05-27ZBGY5.915.925.855.880.02170,1914675.586.70
2025-05-26ZBGY5.885.885.785.86-0.065005.516.15
2025-05-23ZBGY5.885.885.785.86-0.065153,5172585.516.15
2025-05-22ZBGY5.845.9365.825.900.07153,6313825.536.63
2025-05-21ZBGY5.795.865.75865.820.0585162,4883775.516.62
2025-05-20ZBGY5.775.785.745.780.015114,5281845.496.40
2025-05-19ZBGY5.715.785.715.75-0.046161,3034245.466.54
2025-05-16ZBGY5.765.795.735.760.02188,7274555.436.04
2025-05-15ZBGY5.745.755.655.730.0676179,1776655.415.99
2025-05-14ZBGY5.725.745.685.710.02175,5904535.486.26
2025-05-13ZBGY5.715.755.705.710.005113,3613284.755.98
2025-05-12ZBGY5.695.745.675.710.10166,8782665.406.21
2025-05-09ZBGY5.655.67535.615.62-0.004148,6542635.395.94
2025-05-08ZBGY5.675.675.595.650.01487,1131735.396.13
2025-05-07ZBGY5.645.66835.615.61-0.025128,1325185.095.98
2025-05-06ZBGY5.655.715.60515.65-0.03122,2612615.416.18
2025-05-05ZBGY5.695.72545.665.68-0.025112,9521855.066.18
2025-05-02ZBGY5.675.725.62755.690.05140,5732085.386.22
2025-05-01ZBGY5.675.685.565.640.06210,5225695.336.23
2025-04-30ZBGY5.555.625.505.59190,0183995.245.70
2025-04-29ZBGY5.505.5855.505.580.065120,2212975.585.65
2025-04-28ZBGY5.555.575.505.52-0.035144,7733445.305.67
2025-04-25ZBGY5.565.595.52535.570.026109,9532164.985.63
2025-04-24ZBGY5.525.565.515.540.036190,5284205.205.80
2025-04-23ZBGY5.535.555.475.510.03288,3284684.815.54
2025-04-22ZBGY5.295.475.265.470.236849,3012,2475.075.67
2025-04-21ZBGY5.265.27285.225.22-0.03304,0769975.215.66
2025-04-18ZBGY5.245.315.245.260.03005.075.71
2025-04-17ZBGY5.245.315.245.260.03208,0652885.075.71
2025-04-16ZBGY5.295.33715.235.24-0.095211,1825374.965.29
2025-04-15ZBGY5.355.385.29795.340.0226241,2344265.005.50
2025-04-14ZBGY5.255.365.2395.350.155285,5647955.285.67
2025-04-11ZBGY5.195.235.155.19-0.015341,0891,0264.865.55
2025-04-10ZBGY5.205.265.10015.21-0.015510,5241,6024.885.33
2025-04-09ZBGY5.035.284.9125.210.1643593,7081,4044.525.69
2025-04-08ZBGY5.085.17764.96855.050.11301,6257814.705.72
2025-04-07ZBGY4.925.154.674.93-0.19686,7121,4824.495.53