06:06:05 EDT Thu 21 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-20ZBTT19.8719.9819.8619.890.055197,69757717.8821.94
2023-09-19ZBTT19.8819.9619.8019.84-0.10302,26694518.0522.17
2023-09-18ZBTT19.9820.0719.9119.93-0.085307,49645717.9722.91
2023-09-15ZBTT19.9820.1019.970120.000.01100,64840418.0022.08
2023-09-14ZBTT20.0420.1019.9020.00-0.0536227,05946416.9822.41
2023-09-13ZBTT20.1520.2520.0920.12-0.07229,07756717.9222.38
2023-09-12ZBTT20.2220.2620.1820.20-0.02156,34432418.4322.52
2023-09-11ZBTT20.3220.3320.1820.23-0.09126,14338218.3422.62
2023-09-08ZBTT20.2820.4620.2820.3277,48826518.5222.69
2023-09-07ZBTT20.2320.3620.2320.360.02134,64238918.3422.61
2023-09-06ZBTT20.2620.3120.2520.300.02115,09628818.5122.68
2023-09-05ZBTT20.3820.3920.0720.26-0.11146,22133318.0522.44
2023-09-04ZBTT20.4320.4520.3320.370.020018.2622.57
2023-09-01ZBTT20.4320.4520.3320.370.02109,59539618.2622.57
2023-08-31ZBTT20.4020.4320.3520.36-0.02185,92534918.3222.46
2023-08-30ZBTT20.3820.4620.3620.380.02120,51133918.4022.58
2023-08-29ZBTT20.2520.492120.2520.380.07121,48030618.5322.53
2023-08-28ZBTT20.3420.4020.3020.320.0196,66530818.3422.41
2023-08-25ZBTT20.3020.4020.3020.32-0.0393,28534818.2022.53
2023-08-24ZBTT20.4820.4820.3320.36-0.06184,65630818.3522.62
2023-08-23ZBTT20.4020.5620.4020.450.11184,36738318.5722.75
2023-08-22ZBTT20.434820.5320.3620.37-0.05107,15224718.2922.51
2023-08-21ZBTT20.5420.5420.4020.42-0.14128,66924218.4022.74
2023-08-18ZBTT20.4420.6220.4420.550.09121,42522118.4323.03
2023-08-17ZBTT20.5020.5520.4620.500.02122,18824418.0222.74
2023-08-16ZBTT20.5220.6120.5020.500.01115,04625218.4822.71
2023-08-15ZBTT20.5720.6120.4920.50-0.06135,08336118.3623.04
2023-08-14ZBTT20.5720.6320.5520.57-0.0136149,67643218.2623.06
2023-08-11ZBTT20.7120.7820.630220.660.0358,83626518.5822.79
2023-08-10ZBTT20.7120.8420.619620.63-0.0783,91123618.5522.79
2023-08-09ZBTT20.7320.8020.6720.720.0691,39834718.5422.99
2023-08-08ZBTT20.6120.7320.6020.680.06155,22836018.3422.49
2023-08-07ZBTT20.6920.7120.6120.62-0.10144,98237918.6122.68
2023-08-04ZBTT20.6520.750220.6520.720.07100,71433818.5422.97
2023-08-03ZBTT20.7720.8320.6320.64-0.18162,55847718.5522.79
2023-08-02ZBTT20.9120.9420.8020.82-0.10142,13828518.5523.02
2023-08-01ZBTT20.9421.0120.9220.94-0.0578,39926818.5823.06
2023-07-31ZBTT21.0321.1320.9921.000.0377,61033618.7123.06
2023-07-28ZBTT20.8721.081120.8720.980.1566,37923519.0423.06
2023-07-27ZBTT20.9420.9820.8520.85-0.0892,5722048.3823.06
2023-07-26ZBTT21.0021.0720.9220.9570,88221418.8023.06
2023-07-25ZBTT21.0421.1420.9220.98-0.0977,34930819.1023.06
2023-07-24ZBTT20.9921.11520.9821.060.0964,85813518.9623.26
2023-07-21ZBTT21.0621.1220.9820.99-0.0374,09922918.9123.44
2023-07-20ZBTT20.9221.1520.8921.060.11125,70431518.7222.98
2023-07-19ZBTT20.9721.0820.8421.000.025247,51362618.8423.20
2023-07-18ZBTT20.9121.0720.894220.960.10136,49638019.1523.44
2023-07-17ZBTT20.8820.9920.8720.89-0.0374,46617018.8023.07
2023-07-14ZBTT21.0621.0920.8720.96-0.16136,08632418.7723.22
2023-07-13ZBTT21.0921.1321.0221.130.116480,67923418.9423.33
2023-07-12ZBTT20.9221.0720.9021.020.17107,17826718.8423.32
2023-07-11ZBTT20.9720.9720.7820.870.0453,52118819.0823.55
2023-07-10ZBTT20.7120.9120.7120.830.12107,06930218.9423.58
2023-07-07ZBTT20.6820.883320.6820.75-0.0272,3352828.3727.25
2023-07-06ZBTT20.7020.8020.6520.80-0.03154,29949118.6123.72
2023-07-05ZBTT20.8120.919920.7920.80-0.02130,17529518.7222.89
2023-07-04ZBTT20.8020.9020.7920.870.110018.6923.32
2023-07-03ZBTT20.8020.9020.7920.870.1150,36714918.6923.32
2023-06-30ZBTT20.8920.9020.7820.780.0290,24032318.6123.04
2023-06-29ZBTT20.8720.8720.7320.76-0.16122,79951318.4822.68
2023-06-28ZBTT20.8320.9520.8220.920.1084,86830818.4022.74
2023-06-27ZBTT20.8220.9820.8020.80-0.015131,43850218.6223.07
2023-06-26ZBTT20.7920.9120.7420.840.0888,91526118.9923.18
2023-06-23ZBTT20.7520.8620.7520.760.1058,84518718.5222.94
2023-06-22ZBTT20.6420.7420.6420.70-0.005105,97331718.6322.88