14:04:53 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZBHV11.0411.0410.9511.00-0.00159,613154.4011.20
2024-03-26ZBHV10.974511.0010.93610.99-0.01678,574214.4017.57
2024-03-25ZBHV10.9911.0110.9911.00-0.03940124.4117.61
2024-03-22ZBHV11.053111.1011.02511.040.0653,29194.4212.20
2024-03-21ZBHV11.0311.088410.9610.960.0354,477134.4211.27
2024-03-20ZBHV11.1011.1011.0311.03-0.015613210.1017.63
2024-03-19ZBHV10.8911.0310.8911.03-0.0155,494109.5417.63
2024-03-18ZBHV11.0511.1011.0311.03-0.016,304249.5011.27
2024-03-15ZBHV11.03111.0410.820711.04-0.20987,911144.4217.65
2024-03-14ZBHV11.0511.235411.04611.100.08955,389229.5411.29
2024-03-13ZBHV11.2211.2211.0511.050.0163879.5811.19
2024-03-12ZBHV11.1012.077811.030411.040.01410,188319.5812.42
2024-03-11ZBHV11.0211.0211.0211.021344.4217.66
2024-03-08ZBHV11.0211.0211.0011.023,69249.5811.32
2024-03-07ZBHV11.0211.0211.0211.021,000104.4117.63
2024-03-06ZBHV10.9611.0210.9611.020.0161949.5817.61
2024-03-05ZBHV10.9911.0710.9911.01-0.0253,328129.5817.69
2024-03-04ZBHV11.1011.1011.0411.080.213,405179.5811.87
2024-03-01ZBHV10.8910.8910.8810.88-0.021,869144.3617.43
2024-02-29ZBHV10.9010.9010.9010.900.0510559.5817.53
2024-02-28ZBHV10.9010.9010.9010.900.058519.5817.44
2024-02-27ZBHV10.9010.9010.9010.9037664.3817.49
2024-02-26ZBHV10.966311.0210.9510.953,334124.3812.03
2024-02-23ZBHV10.899911.0010.886210.950.1411,496224.3817.51
2024-02-22ZBHV10.7710.901810.7710.810.021,91464.3311.43
2024-02-21ZBHV10.9010.9110.7910.79-0.034,64774.3412.00
2024-02-20ZBHV10.793910.8510.765910.820.00514,14894.3311.36
2024-02-19ZBHV10.8010.8210.7810.81490.0049004.3317.28
2024-02-16ZBHV10.8010.8210.7810.81490.00491,68734.3317.28
2024-02-15ZBHV10.8110.81510.747810.81-0.02722,71644.3211.28
2024-02-14ZBHV10.7510.79510.7410.7750.039579524.3111.80
2024-02-13ZBHV10.771210.771210.771210.7712-0.08881,21494.3211.27
2024-02-12ZBHV10.8610.8810.8010.867,395284.3517.36
2024-02-09ZBHV10.8610.8610.8610.860.02444184.3511.63
2024-02-08ZBHV10.8210.87410.8210.850.107910,23284.3411.64
2024-02-07ZBHV10.86510.86510.756110.7661-0.05872,025184.3411.99
2024-02-06ZBHV10.7710.8310.7710.82480.06486,897214.3310.93
2024-02-05ZBHV10.7910.7910.7610.76-0.0652,90064.3017.19
2024-02-02ZBHV10.76510.82510.76510.825-0.02582074.3317.30
2024-02-01ZBHV10.8510.8510.8510.85-0.095517104.3517.38
2024-01-31ZBHV10.8310.8310.68510.78-0.0253,631104.3211.91
2024-01-30ZBHV10.7410.7410.7110.71-0.026,208324.2911.31
2024-01-29ZBHV10.7410.7410.7410.7496044.3017.16
2024-01-26ZBHV10.735710.735710.735710.73570.00571,13294.3017.16
2024-01-25ZBHV10.740510.740510.7310.730.040556734.3017.15
2024-01-24ZBHV10.7810.7810.7010.70-0.071,55144.2917.12
2024-01-23ZBHV10.8110.8110.8110.8137854.2617.03
2024-01-22ZBHV10.7410.7410.7410.740.1536974.2817.07
2024-01-19ZBHV10.6410.6410.5310.59-0.0410,704219.5616.95
2024-01-18ZBHV10.6810.6810.6310.63-0.092,616179.7116.99
2024-01-17ZBHV10.8010.8010.7210.72-0.0935459.5617.19
2024-01-16ZBHV10.8710.9110.8110.81-0.072,810119.7117.33
2024-01-15ZBHV10.955110.955210.8910.89-0.0153009.7217.44
2024-01-12ZBHV10.955110.955210.8910.89-0.01531,881109.7217.44
2024-01-11ZBHV10.8510.9210.8510.910.039541929.7217.46
2024-01-10ZBHV10.98510.98510.8410.91-0.0610,348149.7617.44
2024-01-09ZBHV10.99611.0210.9510.97-0.01762,63749.7517.55
2024-01-08ZBHV11.0011.0210.99511.00760.07763,60289.6517.51
2024-01-05ZBHV10.9810.98510.9210.93-0.034,080119.6617.51
2024-01-04ZBHV11.00211.0710.9610.96-0.115,616159.6517.70
2024-01-03ZBHV11.0711.0711.0711.070.0717754.4017.59
2024-01-02ZBHV10.87411.0210.8311.000.1449,986124.4017.60
2024-01-01ZBHV11.0311.0310.85610.856-0.004009.8417.38
2023-12-29ZBHV11.0311.0310.85610.856-0.0045,352209.8417.38