13:32:03 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZBMEZ14.4714.530514.4314.46-0.0250013.9015.44
2025-07-03ZBMEZ14.4714.530514.4314.46-0.025134,88445913.9015.44
2025-07-02ZBMEZ14.3714.547714.3714.480.02160,28469713.8815.84
2025-07-01ZBMEZ14.2214.5114.1714.470.205347,1631,05914.1015.23
2025-06-30ZBMEZ14.4514.4514.1914.26-0.1251,258,5402,35612.9815.60
2025-06-27ZBMEZ14.3014.427914.2414.420.03326,5601,02413.6815.43
2025-06-26ZBMEZ14.3614.45114.31514.35-0.095245,5021,06013.8515.56
2025-06-25ZBMEZ14.4414.4814.2914.430.005284,5741,25713.7715.39
2025-06-24ZBMEZ14.3314.4814.240114.480.24189,24265013.6415.84
2025-06-23ZBMEZ14.1414.3114.1414.210.065215,8951,02413.5415.16
2025-06-20ZBMEZ14.2214.2614.1114.15-0.045167,86289713.6415.11
2025-06-19ZBMEZ14.2114.3414.1914.21-0.0450013.8115.84
2025-06-18ZBMEZ14.2114.3414.1914.21-0.045173,33560313.8115.84
2025-06-17ZBMEZ14.3714.3714.1914.24-0.175288,3021,04514.1515.40
2025-06-16ZBMEZ14.5014.5314.3814.44-0.02158,13867113.2115.62
2025-06-13ZBMEZ14.4414.559414.3914.41-0.13098118,91346413.7815.46
2025-06-12ZBMEZ14.6814.7614.651414.750.055118,75446913.9815.54
2025-06-11ZBMEZ14.7014.7914.6714.690.015166,24852114.0814.77
2025-06-10ZBMEZ14.6314.7814.6314.670.026238,08068413.9516.08
2025-06-09ZBMEZ14.7414.799414.5914.63-0.1745332,34990114.0215.78
2025-06-06ZBMEZ14.8714.9814.8014.80-0.0465395,48995414.1915.76
2025-06-05ZBMEZ14.8115.0014.7314.850.075324,57782914.0315.44
2025-06-04ZBMEZ14.6414.8214.6014.780.10136,93258114.0916.18
2025-06-03ZBMEZ14.7014.8314.6114.680.02275,67799114.0114.83
2025-06-02ZBMEZ14.6014.7714.5814.670.11340,81790213.9716.09
2025-05-30ZBMEZ14.3514.659914.26514.600.22302,01392813.6815.32
2025-05-29ZBMEZ14.1714.3714.1314.340.17167,35758413.6015.77
2025-05-28ZBMEZ14.2514.3114.16314.17-0.065118,79439114.0515.18
2025-05-27ZBMEZ14.3614.4614.2514.25-0.015170,03549613.6315.95
2025-05-26ZBMEZ14.1514.2814.1514.280.040013.2714.95
2025-05-23ZBMEZ14.1514.2814.1514.280.0480,64533513.2714.95
2025-05-22ZBMEZ14.2714.4214.2114.23-0.14123,53453113.3715.97
2025-05-21ZBMEZ14.6614.6614.3514.39-0.26145,93250413.5315.91
2025-05-20ZBMEZ14.5514.6614.450114.650.11203,34049513.8315.95
2025-05-19ZBMEZ14.3014.5614.3014.550.06182,01752213.0415.25
2025-05-16ZBMEZ14.4014.5414.278614.490.1798,10729513.5015.84
2025-05-15ZBMEZ14.3314.4914.1814.340.0012161,35243613.3515.63
2025-05-14ZBMEZ14.4614.6014.4314.520.10346,42083913.2515.07
2025-05-13ZBMEZ14.5614.5814.3714.42-0.11287,71690213.7015.44
2025-05-12ZBMEZ14.3414.6114.3414.560.47235,30068713.5716.18
2025-05-09ZBMEZ14.3014.4014.1314.14-0.14165,37247814.1015.24
2025-05-08ZBMEZ14.2414.3414.1514.270.04237,53067014.2815.31
2025-05-07ZBMEZ14.1014.319914.1014.240.20237,92977313.4815.80
2025-05-06ZBMEZ14.5314.5314.0614.06-0.505240,01679313.6215.29
2025-05-05ZBMEZ14.5914.6914.5514.60-0.02155,75643613.7816.18
2025-05-02ZBMEZ14.6514.8014.6014.610.005175,22346713.9716.13
2025-05-01ZBMEZ14.8414.8914.4314.61-0.08332,5141,16813.8916.25
2025-04-30ZBMEZ14.2114.6914.1514.690.175282,44974513.4214.89
2025-04-29ZBMEZ14.1114.3314.1114.290.14135,69463211.9515.14
2025-04-28ZBMEZ14.0914.3314.0914.150.07170,87972713.4515.08
2025-04-25ZBMEZ14.0514.1313.940114.080.044146,25662713.1514.90
2025-04-24ZBMEZ13.9914.0813.9414.050.15156,37948214.0115.12
2025-04-23ZBMEZ13.9714.2013.8013.920.25216,35244513.0216.04
2025-04-22ZBMEZ13.5813.8013.5513.660.18195,29588513.6814.61
2025-04-21ZBMEZ13.5813.739913.4013.48-0.19338,00788312.3914.66
2025-04-18ZBMEZ13.9113.9913.61513.66-0.330012.9414.00
2025-04-17ZBMEZ13.9113.9913.61513.66-0.33300,85377912.9414.00
2025-04-16ZBMEZ13.8514.07513.8313.990.01264,04693312.7414.10
2025-04-15ZBMEZ14.0014.1913.8413.95-0.066353,0491,03013.1314.14
2025-04-14ZBMEZ14.1814.2513.8814.200.2603331,3971,06013.0214.94
2025-04-11ZBMEZ13.4913.9713.4613.940.41353,1501,2840.0114.67
2025-04-10ZBMEZ14.0014.0013.15513.55-0.5934314,7751,46812.3415.15
2025-04-09ZBMEZ13.2214.099912.9314.030.65831,2722,30512.9915.19
2025-04-08ZBMEZ13.5513.970313.2313.390.115708,9552,26513.0014.94
2025-04-07ZBMEZ12.8613.503912.5813.25-0.35803,3752,3551.2417.18