09:36:02 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZBSTZ19.2619.44219.2519.400.18312,19998418.1519.79
2024-03-27ZBSTZ19.1519.24519.0919.210.14319,22889218.1519.43
2024-03-26ZBSTZ19.0119.1619.0119.080.13188,34259218.1619.14
2024-03-25ZBSTZ18.7018.9718.7018.950.1601212,11775718.8119.02
2024-03-22ZBSTZ18.6318.7818.5918.780.14188,32057818.1520.73
2024-03-21ZBSTZ18.6518.679918.5618.640.135174,62169018.1518.95
2024-03-20ZBSTZ18.3018.5218.2218.510.20201,81869118.5418.74
2024-03-19ZBSTZ18.4118.4118.1518.32-0.14234,60370718.2918.95
2024-03-18ZBSTZ18.6018.6618.4518.470.0201163,85757114.9918.74
2024-03-15ZBSTZ18.5518.8918.42618.45-0.26197,01564717.1619.60
2024-03-14ZBSTZ18.7918.911518.5618.72-0.0715288,07374118.7220.02
2024-03-13ZBSTZ19.0919.0918.8618.91-0.155145,82771218.5820.19
2024-03-12ZBSTZ18.9619.0818.8919.070.155166,32760519.0020.20
2024-03-11ZBSTZ19.1019.1018.9018.92-0.255190,10681318.8518.93
2024-03-08ZBSTZ19.3419.42519.1419.18-0.06303,49479318.7619.98
2024-03-07ZBSTZ19.0019.3018.9919.250.30330,92091119.0119.53
2024-03-06ZBSTZ18.7618.980118.6918.970.35212,33669617.3620.15
2024-03-05ZBSTZ18.7518.818718.5418.61-0.25211,08170518.4018.86
2024-03-04ZBSTZ18.8818.9218.8018.88-0.015160,81167118.3418.93
2024-03-01ZBSTZ18.77518.94518.6918.890.23392,0111,14215.6518.97
2024-02-29ZBSTZ18.7418.779318.6518.66-0.01329,09386118.3318.79
2024-02-28ZBSTZ18.6618.7718.5918.69-0.205240,85169718.3318.96
2024-02-27ZBSTZ18.8318.91518.7918.890.11313,8621,26618.7919.04
2024-02-26ZBSTZ18.7918.87518.7918.790.04336,6111,07718.3420.75
2024-02-23ZBSTZ18.8118.845618.6918.760.0797401,6541,30918.3318.83
2024-02-22ZBSTZ18.3518.7618.3318.690.68364,5341,15418.3318.77
2024-02-21ZBSTZ18.1018.158317.931418.02-0.12198,93472518.0218.19
2024-02-20ZBSTZ18.4118.4518.05518.14-0.305258,48684817.6518.49
2024-02-19ZBSTZ18.5518.59518.43518.45-0.110016.8620.23
2024-02-16ZBSTZ18.5518.59518.43518.45-0.11283,44173816.8620.23
2024-02-15ZBSTZ18.6318.674118.5218.570.01393,94783818.5119.32
2024-02-14ZBSTZ18.4818.6218.4318.580.263366,30082417.8819.32
2024-02-13ZBSTZ18.3318.4718.2118.43-0.23589,4461,71516.9919.17
2024-02-12ZBSTZ18.3818.7918.3818.650.27488,7621,35217.0919.33
2024-02-09ZBSTZ18.1218.398718.1218.380.28368,9881,66817.4218.41
2024-02-08ZBSTZ17.7418.1117.7418.100.36381,6091,14416.8018.69
2024-02-07ZBSTZ17.5217.7517.5217.740.21202,31571516.3218.61
2024-02-06ZBSTZ17.3117.5417.3117.520.21439,4691,19916.1318.17
2024-02-05ZBSTZ17.4017.4017.2417.33-0.065172,09061016.1817.99
2024-02-02ZBSTZ17.4017.4817.3317.400.03217,21595416.7718.53
2024-02-01ZBSTZ17.0417.3917.0417.380.375479,7121,32717.4018.38
2024-01-31ZBSTZ17.1517.184816.9116.99-0.24355,7721,15416.9118.33
2024-01-30ZBSTZ17.1717.240117.1717.21-0.015225,72969817.0018.22
2024-01-29ZBSTZ17.0217.2517.0217.250.21233,48082316.0917.25
2024-01-26ZBSTZ16.8117.0616.8117.030.165511,4161,40015.8917.94
2024-01-25ZBSTZ16.9917.0116.8316.88-0.08359,28995915.9718.01
2024-01-24ZBSTZ16.8717.0616.8616.980.20383,16796416.8018.06
2024-01-23ZBSTZ16.8716.897716.79516.80-0.04243,26178915.7817.82
2024-01-22ZBSTZ16.9016.93516.7716.84307,3301,10115.7617.74
2024-01-19ZBSTZ16.6816.8516.5916.840.20374,1001,07816.4117.75
2024-01-18ZBSTZ16.6016.78516.5616.640.155311,0641,01615.6417.62
2024-01-17ZBSTZ16.4316.5516.40516.48-0.075199,44866515.6217.72
2024-01-16ZBSTZ16.7016.7816.5316.56-0.225315,54094716.0017.79
2024-01-15ZBSTZ16.8516.9316.75516.79-0.07430016.0017.69
2024-01-12ZBSTZ16.8516.9316.75516.79-0.0743204,06575716.0017.69
2024-01-11ZBSTZ16.8416.940116.7316.85-0.0476229,61678815.7117.67
2024-01-10ZBSTZ16.9517.0716.8916.990.07194,81383117.0017.85
2024-01-09ZBSTZ16.8716.9816.8616.930.045256,36088915.7017.76
2024-01-08ZBSTZ16.5616.9016.5616.890.35255,92890015.3717.67
2024-01-05ZBSTZ16.4816.5916.427816.530.07206,52774015.3017.27
2024-01-04ZBSTZ16.3416.5016.3316.450.08336,28395616.1016.98
2024-01-03ZBSTZ16.3716.4016.2116.36-0.065506,9871,22515.3517.40
2024-01-02ZBSTZ16.6016.6316.3916.42-0.2828261,8341,04415.3018.18
2024-01-01ZBSTZ16.8116.93516.6916.71-0.2050015.2818.70