03:54:10 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-08ZBKD6.687.106.686.980.304,199,82411,1746.158.45
2025-07-07ZBKD6.816.856.656.69-0.153,295,4139,0296.557.10
2025-07-04ZBKD6.866.926.806.84-0.045005.517.44
2025-07-03ZBKD6.866.926.806.84-0.0451,486,1445,2475.517.44
2025-07-02ZBKD6.826.966.726.880.0452,968,76810,2096.308.43
2025-07-01ZBKD6.926.9856.7956.85-0.134,391,10513,1276.048.22
2025-06-30ZBKD6.966.996.89116.960.0653,409,6489,2166.578.20
2025-06-27ZBKD6.977.016.8656.90-0.098,370,5278,1266.048.43
2025-06-26ZBKD6.957.0856.867.000.0752,327,8009,3515.457.58
2025-06-25ZBKD6.787.006.736.910.081,813,1787,9784.828.22
2025-06-24ZBKD6.936.966.806.83-0.083,407,9777,5606.867.57
2025-06-23ZBKD6.746.926.696.910.092,824,1789,9825.758.43
2025-06-20ZBKD6.896.976.776.82-0.0156,617,2069,6166.556.80
2025-06-19ZBKD6.776.956.746.840.055006.527.54
2025-06-18ZBKD6.776.956.746.840.0555,202,00811,7336.527.54
2025-06-17ZBKD6.656.806.596.780.0453,116,2498,6475.968.43
2025-06-16ZBKD6.896.916.686.74-0.1052,005,5719,0896.708.22
2025-06-13ZBKD6.826.956.7856.84-0.091,678,6996,0815.576.84
2025-06-12ZBKD6.947.026.876.93-0.0152,064,8537,6356.138.22
2025-06-11ZBKD7.187.186.946.95-0.1552,293,9139,4485.638.41
2025-06-10ZBKD6.667.296.667.100.535,245,43917,6526.508.14
2025-06-09ZBKD6.716.756.486.57-0.112,072,7019,4975.867.33
2025-06-06ZBKD6.756.7856.6156.68-0.021,945,5947,1565.597.30
2025-06-05ZBKD6.646.776.536.700.0751,933,1986,1345.997.13
2025-06-04ZBKD6.596.726.566.620.0251,958,6689,0254.647.65
2025-06-03ZBKD6.396.656.376.600.235,665,53012,0166.037.13
2025-06-02ZBKD6.496.546.266.37-0.132,130,53411,6114.816.91
2025-05-30ZBKD6.466.5956.4356.510.0251,640,9615,9814.647.13
2025-05-29ZBKD6.526.586.476.48-0.0151,363,9776,8736.467.31
2025-05-28ZBKD6.606.616.4556.50-0.081,540,9446,2866.496.50
2025-05-27ZBKD6.466.6456.416.590.1851,925,1447,5785.787.31
2025-05-26ZBKD6.396.506.316.41-0.01004.647.13
2025-05-23ZBKD6.396.506.316.41-0.012,219,6328,9534.647.13
2025-05-22ZBKD6.526.5456.416.42-0.132,756,08911,1824.647.65
2025-05-21ZBKD6.686.8156.5356.56-0.162,649,07610,0934.647.65
2025-05-20ZBKD6.736.776.6856.731,699,0625,3446.027.65
2025-05-19ZBKD6.846.906.746.75-0.1351,468,6837,6606.517.69
2025-05-16ZBKD6.806.96256.756.890.0652,704,5199,8956.047.69
2025-05-15ZBKD6.706.8456.596.830.0453,052,6198,5886.047.69
2025-05-14ZBKD6.896.946.776.78-0.144,309,04611,3566.217.69
2025-05-13ZBKD6.876.9556.756.920.082,341,28611,0566.027.69
2025-05-12ZBKD6.977.046.7456.840.0052,083,0929,2786.027.72
2025-05-09ZBKD6.676.9056.616.840.1852,552,35410,4546.767.50
2025-05-08ZBKD6.576.836.5156.660.042,504,94810,7135.866.88
2025-05-07ZBKD6.506.7656.076.61-0.1457,833,00233,2345.557.59
2025-05-06ZBKD6.566.806.536.750.163,683,76615,3756.107.69
2025-05-05ZBKD6.596.6756.576.630.052,456,7948,3925.777.22
2025-05-02ZBKD6.626.6756.536.580.012,303,1019,4366.317.32
2025-05-01ZBKD6.516.6256.466.570.021,892,06310,2445.876.75
2025-04-30ZBKD6.486.616.336.560.071,965,5598,3425.776.75
2025-04-29ZBKD6.376.5456.3556.510.1453,068,5459,9066.206.75
2025-04-28ZBKD6.296.416.2756.370.072,663,99311,8336.307.35
2025-04-25ZBKD6.246.356.156.300.071,844,5707,8195.486.75
2025-04-24ZBKD6.356.356.186.240.022,517,2509,4745.2624.90
2025-04-23ZBKD5.966.255.966.210.313,780,6089,7185.266.75
2025-04-22ZBKD5.915.97945.815.880.0152,157,2607,6765.607.32
2025-04-21ZBKD6.246.275.795.87-0.3553,477,4538,6715.267.32
2025-04-18ZBKD6.256.3856.176.24-0.06005.606.80
2025-04-17ZBKD6.256.3856.176.24-0.064,358,04910,6195.606.80
2025-04-16ZBKD6.326.626.2356.310.123,982,03814,6835.637.19
2025-04-15ZBKD6.286.3256.166.21-0.0453,870,87413,7235.776.32
2025-04-14ZBKD5.746.335.746.240.504,846,26017,8996.106.83
2025-04-11ZBKD5.825.8565.6055.75-0.0852,927,6118,5905.117.00
2025-04-10ZBKD5.816.005.645.83-0.0553,082,26610,4305.116.50