09:48:23 EDT Sun 23 Jun 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21ZBSTZ19.5919.7419.5319.57-0.0552183,5591,19319.4219.99
2024-06-20ZBSTZ19.7019.8119.5819.61-0.042222,5081,17119.0020.24
2024-06-19ZBSTZ19.6419.7819.6219.64-0.0450018.6720.98
2024-06-18ZBSTZ19.6419.7819.6219.64-0.045136,41569318.6720.98
2024-06-17ZBSTZ19.5119.7719.5019.700.16204,21778418.5920.91
2024-06-14ZBSTZ19.5119.6019.46619.56-0.0487221,65788618.5420.89
2024-06-13ZBSTZ20.0020.0019.8019.83-0.015231,5871,01918.7120.00
2024-06-12ZBSTZ19.7020.000319.6619.840.32256,99474518.3121.09
2024-06-11ZBSTZ19.5319.6319.4719.55-0.02155,10362418.5319.98
2024-06-10ZBSTZ19.4019.6319.3819.560.15106,23254319.5019.97
2024-06-07ZBSTZ19.3519.4019.3319.38-0.08181,07373318.2719.95
2024-06-06ZBSTZ19.7819.7819.4519.46-0.2638166,04662818.3519.99
2024-06-05ZBSTZ19.7519.8519.6019.730.11269,07197518.2520.95
2024-06-04ZBSTZ19.7119.777619.5419.62-0.23167,4701,20919.4919.99
2024-06-03ZBSTZ19.7519.8819.5119.840.17154,47473119.6119.94
2024-05-31ZBSTZ19.6919.8719.4419.710.035223,94397318.0019.90
2024-05-30ZBSTZ19.6519.8919.59519.670.03327,3091,36518.3720.97
2024-05-29ZBSTZ19.5119.829919.5119.65-0.09338,2051,19218.4019.99
2024-05-28ZBSTZ19.4219.9219.4219.750.40643,5331,90518.7520.87
2024-05-27ZBSTZ19.0319.4318.98519.350.502000.0119.81
2024-05-24ZBSTZ19.0319.4318.98519.350.502345,3191,1310.0119.81
2024-05-23ZBSTZ19.1119.2618.7918.84-0.09253,53690517.8720.06
2024-05-22ZBSTZ19.0719.0818.8818.95-0.045285,52793518.2219.99
2024-05-21ZBSTZ19.0419.1418.9519.000.0112245,8451,19918.5319.10
2024-05-20ZBSTZ18.9419.124718.7219.000.56439,8011,00818.8219.69
2024-05-17ZBSTZ18.3118.4918.3118.440.09146,92860018.0118.99
2024-05-16ZBSTZ18.4218.4918.3818.38-0.085185,93758717.3118.99
2024-05-15ZBSTZ18.4118.498218.3618.470.222194,24165117.9418.97
2024-05-14ZBSTZ18.0818.299918.0218.250.1502162,48760017.2619.39
2024-05-13ZBSTZ18.3618.445418.2018.22-0.005194,43955317.2619.41
2024-05-10ZBSTZ18.2718.339918.190118.230.0179152,91049816.4718.98
2024-05-09ZBSTZ18.1218.2518.0918.230.065155,27060118.1018.97
2024-05-08ZBSTZ18.1018.1718.0018.17-0.015145,77757317.2818.98
2024-05-07ZBSTZ18.2018.2818.1418.180.04179,53380017.2118.99
2024-05-06ZBSTZ17.9218.2117.900118.170.35221,62074518.2018.97
2024-05-03ZBSTZ17.8817.8817.7517.840.2901177,05482016.2819.75
2024-05-02ZBSTZ17.5317.6517.36217.560.17115,57744817.6018.19
2024-05-01ZBSTZ17.3017.669317.2417.410.08303,0791,04616.6118.78
2024-04-30ZBSTZ17.6017.6017.3217.33-0.37323,42397216.7717.69
2024-04-29ZBSTZ17.7117.729917.5617.700.07159,21065416.7718.83
2024-04-26ZBSTZ17.3717.7017.3617.620.3298173,37281016.6117.80
2024-04-25ZBSTZ17.0617.357517.0617.30-0.01138,75358616.1218.53
2024-04-24ZBSTZ17.4217.4717.2517.320.03188,26261216.6117.79
2024-04-23ZBSTZ17.2517.3517.1317.300.12218,98172715.9718.50
2024-04-22ZBSTZ17.0617.23517.0017.170.16210,56471315.8218.38
2024-04-19ZBSTZ17.3017.3517.0117.01-0.35396,0131,15815.9017.00
2024-04-18ZBSTZ17.5417.5717.3617.38-0.17152,36757917.0117.80
2024-04-17ZBSTZ17.8617.8617.51517.54-0.2653209,50683017.1117.80
2024-04-16ZBSTZ17.7817.8917.7017.80-0.0425243,87586816.6119.00
2024-04-15ZBSTZ18.374718.4217.840117.865-0.405195,33877317.0019.40
2024-04-12ZBSTZ18.6118.6118.25518.27-0.4555446,9331,02218.0418.99
2024-04-11ZBSTZ18.6218.8418.6018.830.285137,06566818.3019.92
2024-04-10ZBSTZ18.6818.8918.5418.54-0.475247,7561,01717.3819.05
2024-04-09ZBSTZ19.0319.07418.9519.020.058166,07557118.1519.78
2024-04-08ZBSTZ18.8819.0918.8818.970.125205,35662218.9119.88
2024-04-05ZBSTZ18.9319.0218.77518.85-0.065237,28491018.8119.95
2024-04-04ZBSTZ19.2619.359718.93218.94-0.13355,02594318.5619.85
2024-04-03ZBSTZ19.0319.20519.000219.09-0.01155,58162818.7119.92
2024-04-02ZBSTZ19.1819.2019.0519.10-0.259218,13890518.7219.31
2024-04-01ZBSTZ19.4019.4719.2619.35-0.03239,28086818.9619.49
2024-03-29ZBSTZ19.2619.44219.2519.400.180018.1519.79
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