04:43:19 EDT Sat 12 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-11ZBSTZ20.4520.6520.4520.54-0.07216,37164319.1521.76
2025-07-10ZBSTZ20.6520.7020.4520.60-0.0205162,64475219.2321.72
2025-07-09ZBSTZ20.4120.6720.4120.630.2205176,73375613.0321.79
2025-07-08ZBSTZ20.2220.4820.1720.390.05181,16870119.0121.47
2025-07-07ZBSTZ20.5020.5220.2520.33-0.255203,20292016.5521.71
2025-07-04ZBSTZ20.4120.6320.4120.580.1450019.0921.56
2025-07-03ZBSTZ20.4120.6320.4120.580.145107,86540919.0921.56
2025-07-02ZBSTZ20.6020.6520.3920.47-0.175312,80793819.3620.90
2025-07-01ZBSTZ20.6820.7520.52220.65-0.09330,3881,09619.1421.68
2025-06-30ZBSTZ20.8020.909920.5820.750.125343,5559900.0420.95
2025-06-27ZBSTZ20.4420.6220.439220.620.225231,7217990.0421.79
2025-06-26ZBSTZ20.1020.4320.1020.360.235174,54585420.3421.58
2025-06-25ZBSTZ20.0020.1619.92520.160.25177,61568818.8920.24
2025-06-24ZBSTZ19.6919.9219.600119.890.34227,98081618.5420.00
2025-06-23ZBSTZ19.4119.617819.3319.550.04129,2996210.0420.85
2025-06-20ZBSTZ19.6019.684819.39119.51-0.059196,25266014.3620.00
2025-06-19ZBSTZ19.5819.685119.5519.560.0390018.5919.54
2025-06-18ZBSTZ19.5819.685119.5519.560.03998,70346518.5919.54
2025-06-17ZBSTZ19.6619.6719.5019.57-0.09206,65264218.5221.00
2025-06-16ZBSTZ19.5119.6819.4219.650.29239,67669118.4320.00
2025-06-13ZBSTZ19.4319.573219.2319.39-0.19823349,2711,43418.4420.00
2025-06-12ZBSTZ19.8019.828419.670619.750.006216,13278118.8721.34
2025-06-11ZBSTZ19.7919.829919.6919.760.0405175,51771018.9021.36
2025-06-10ZBSTZ19.6019.789919.5519.720.0495221,45168319.0021.22
2025-06-09ZBSTZ19.6519.7519.6119.64179,68981118.7520.00
2025-06-06ZBSTZ19.6319.7219.580519.620.08251,27482818.6620.00
2025-06-05ZBSTZ19.5619.7919.50719.560.11269,0601,23014.0020.00
2025-06-04ZBSTZ19.6119.6619.3619.45-0.17292,39384518.6421.03
2025-06-03ZBSTZ19.3619.6519.3619.610.32391,6861,39218.4520.00
2025-06-02ZBSTZ19.2419.4819.130119.32-0.04382,3001,25618.0521.00
2025-05-30ZBSTZ19.4919.549919.183819.38-0.06311,0141,05619.2520.52
2025-05-29ZBSTZ19.5519.6219.3219.420.08205,44991319.3319.42
2025-05-28ZBSTZ19.3319.439919.3119.310.02159,04461218.0719.68
2025-05-27ZBSTZ19.1319.360219.0719.300.28224,98781917.8220.30
2025-05-26ZBSTZ18.7819.0718.6719.050.130018.7120.05
2025-05-23ZBSTZ18.7819.0718.6719.050.13167,01348518.7120.05
2025-05-22ZBSTZ18.9219.128518.9018.90-0.16171,34158117.7820.08
2025-05-21ZBSTZ19.0519.1518.9219.07-0.005248,8251,00417.8020.31
2025-05-20ZBSTZ19.1519.208918.993919.05-0.10143,89841318.0120.38
2025-05-19ZBSTZ18.9019.212218.864919.17-0.04111,01138718.8120.61
2025-05-16ZBSTZ19.0519.269619.000119.220.0778,29146018.1820.53
2025-05-15ZBSTZ19.1219.3219.000119.160.0492119,76349818.0819.35
2025-05-14ZBSTZ19.1819.3819.1119.330.27251,10979918.1520.52
2025-05-13ZBSTZ18.7719.2418.679319.100.34177,77791418.9019.15
2025-05-12ZBSTZ18.5618.969918.48118.770.63267,7011,22917.3920.17
2025-05-09ZBSTZ18.2518.3618.1518.16-0.04593,36552318.1519.63
2025-05-08ZBSTZ18.3518.3618.1718.230.05266,39385617.1619.53
2025-05-07ZBSTZ18.1118.19917.9818.14-0.0506121,09359417.0019.44
2025-05-06ZBSTZ18.0318.2018.0018.10-0.18137,99072317.9519.58
2025-05-05ZBSTZ18.3518.4718.200118.28-0.09145,84566516.9719.65
2025-05-02ZBSTZ18.3618.549418.189818.350.16176,62180117.2019.55
2025-05-01ZBSTZ17.9218.5917.9018.120.405388,7291,56017.9518.88
2025-04-30ZBSTZ17.6717.779917.3417.74-0.05252,62678416.1019.32
2025-04-29ZBSTZ17.8018.0017.660217.79224,54587816.5019.01
2025-04-28ZBSTZ17.7917.8917.5117.800.07160,15370016.6619.20
2025-04-25ZBSTZ17.5617.7417.435817.740.225115,51652116.4119.27
2025-04-24ZBSTZ17.1617.5017.1317.480.46137,78554616.0918.97
2025-04-23ZBSTZ17.1017.3317.0017.020.43184,85065515.5718.89
2025-04-22ZBSTZ16.4216.70916.3216.610.39147,73492616.4218.27
2025-04-21ZBSTZ16.6416.7316.1216.23-0.515204,57592915.1418.39
2025-04-18ZBSTZ16.8416.9016.5916.730.0050015.6418.36
2025-04-17ZBSTZ16.8416.9016.5916.730.005154,31850915.6418.36
2025-04-16ZBSTZ16.8917.127516.4716.72-0.45170,82476015.5218.80
2025-04-15ZBSTZ17.0817.3817.05717.150.0218139,35746215.9518.60
2025-04-14ZBSTZ17.5217.714717.1117.350.17220,35279917.0018.96