13:06:11 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-20ZBTA10.2810.3010.2510.28-0.02669,2703810.1610.47
2024-02-19ZBTA10.2810.379710.2610.30-0.030010.1410.45
2024-02-16ZBTA10.2810.379710.2610.30-0.0315,0115010.1410.45
2024-02-15ZBTA10.2610.349710.2610.330.060612,957379.2913.50
2024-02-14ZBTA10.2510.3010.2510.260.03834,203189.2910.51
2024-02-13ZBTA10.2510.2910.2310.2653-0.08476,7262310.1410.54
2024-02-12ZBTA10.3310.3810.3210.350.026,2012410.1210.56
2024-02-09ZBTA10.3510.363510.3110.34-0.046,8362110.1010.55
2024-02-08ZBTA10.3610.3910.3110.35-0.030911,8412610.0810.57
2024-02-07ZBTA10.3510.4010.3510.35-0.0513,1513910.0710.59
2024-02-06ZBTA10.294910.4210.294910.400.04289,7552710.0510.60
2024-02-05ZBTA10.3510.3710.30510.35-0.0214,9132710.0410.62
2024-02-02ZBTA10.3810.4410.3510.37-0.057610,555554.1511.39
2024-02-01ZBTA10.4010.4510.32510.420.06235,230584.1611.39
2024-01-31ZBTA10.3510.389910.3010.340.073312,280484.1313.50
2024-01-30ZBTA10.2810.32510.229510.290.0323,522534.1213.50
2024-01-29ZBTA10.2210.2910.1510.280.13521,839374.1113.50
2024-01-26ZBTA10.2710.2710.0310.13-0.095225,244244.0913.50
2024-01-25ZBTA10.1710.3010.1510.270.1242,767984.0813.50
2024-01-24ZBTA10.1110.1310.0710.120.0410,856174.0513.50
2024-01-23ZBTA10.1210.1310.040210.08-0.0337,145294.0511.27
2024-01-22ZBTA10.0410.199910.0210.140.08527,820354.0411.27
2024-01-19ZBTA10.0710.079.9410.03-0.0330,363374.0113.50
2024-01-18ZBTA10.1110.1210.0210.06-0.0215,499309.9811.27
2024-01-17ZBTA10.2210.2510.0710.10-0.136634,347699.9811.27
2024-01-16ZBTA10.4010.4010.2510.25-0.229917,419499.9711.34
2024-01-15ZBTA10.4010.4810.3410.480.05009.4211.66
2024-01-12ZBTA10.4010.4810.3410.480.0520,107289.4211.66
2024-01-11ZBTA10.4110.450910.3510.43-0.00847,923259.9811.61
2024-01-10ZBTA10.5210.5210.4410.46-0.138,268239.9411.34
2024-01-09ZBTA10.3310.619910.3310.580.2733,485524.2213.50
2024-01-08ZBTA10.2510.3510.2510.310.0518,641379.8611.66
2024-01-05ZBTA10.2510.3010.2110.3010,825339.8411.66
2024-01-04ZBTA10.3510.3510.2710.30-0.03510,204199.7911.66
2024-01-03ZBTA10.2410.3510.2310.320.0416,286369.7913.50
2024-01-02ZBTA10.1510.2610.1510.260.0119,285569.2211.32
2024-01-01ZBTA10.1810.2310.1610.230.06009.7911.66
2023-12-29ZBTA10.1810.2310.1610.230.0631,742869.7911.66
2023-12-28ZBTA10.1410.2010.0910.14-0.0647,5591249.0811.40
2023-12-27ZBTA10.2110.2410.15510.200.0318,027469.1411.37
2023-12-26ZBTA10.1410.2110.1210.1724,223434.0711.66
2023-12-25ZBTA10.174.0811.66
2023-12-22ZBTA10.1110.2310.0810.170.0954,936684.0811.66
2023-12-21ZBTA10.1410.1510.0510.090.02533,691764.0411.66
2023-12-20ZBTA10.2310.2310.0210.055-0.10549,0611564.0411.71
2023-12-19ZBTA10.0310.1810.0310.160.12104,8601294.0611.66
2023-12-18ZBTA10.1510.1710.0210.04-0.0701153,5371148.8911.13
2023-12-15ZBTA10.2310.2510.1010.12-0.1473,741854.0611.15
2023-12-14ZBTA10.2210.2810.1410.270.124347,8071099.7111.15
2023-12-13ZBTA10.2510.3410.1410.19-0.0842,265878.8811.13
2023-12-12ZBTA10.3210.4210.2410.29-0.0240,603989.3811.13
2023-12-11ZBTA10.3910.3910.182210.27-0.1939,930689.2711.36
2023-12-08ZBTA10.2510.4710.110110.470.1928,633609.2011.36
2023-12-07ZBTA10.1510.319110.1110.280.1437,560787.9214.65
2023-12-06ZBTA10.0010.129.99510.120.1332,928919.1714.65
2023-12-05ZBTA9.859.989.839.970.1082,4032007.8814.71
2023-12-04ZBTA9.849.89879.809.830.0179,5162007.8814.71
2023-12-01ZBTA9.679.839.609.830.2168,3061678.1314.65
2023-11-30ZBTA9.629.629.519.60-0.0541,272978.0914.71
2023-11-29ZBTA9.509.619.489.610.1557,540928.1314.65
2023-11-28ZBTA9.459.48999.449.4560,9521618.0914.71
2023-11-27ZBTA9.449.499.349.450.0377,2731958.1314.65
2023-11-24ZBTA9.449.559.419.44-0.0120,987548.5914.71
2023-11-23ZBTA9.529.57249.459.48-0.04008.1314.64
2023-11-22ZBTA9.529.57249.459.48-0.0442,618948.1314.64