23:16:37 EDT Fri 11 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-11ZBTT21.8822.0021.8821.95-0.046941,6168520.7222.97
2025-07-10ZBTT21.9622.0621.910121.970.0568,36719921.0823.14
2025-07-09ZBTT21.9022.0021.9021.980.055103,62026021.1123.08
2025-07-08ZBTT21.8421.9621.831221.900.05558,13519920.9522.92
2025-07-07ZBTT21.9221.9221.8321.84-0.08575,67917920.9721.97
2025-07-04ZBTT21.9022.0021.9021.92-0.0250021.0621.97
2025-07-03ZBTT21.9022.0021.9021.92-0.02540,0568321.0621.97
2025-07-02ZBTT21.8921.9821.850121.950.09590,69731020.8722.85
2025-07-01ZBTT21.9421.96521.7721.89-0.055114,54155020.9122.91
2025-06-30ZBTT21.7321.9721.7321.890.24170,31948821.8722.82
2025-06-27ZBTT21.6921.7521.6521.66-0.006580,19335220.8222.71
2025-06-26ZBTT21.5621.7121.5621.670.1165191,46738820.6522.73
2025-06-25ZBTT21.5521.6421.5421.580.07113,14742020.5822.80
2025-06-24ZBTT21.5021.5921.5021.51-0.054190,12145520.6622.80
2025-06-23ZBTT21.5821.6421.5221.520.024105,26541220.6922.80
2025-06-20ZBTT21.5121.5921.5121.57-0.05316,28081320.7322.84
2025-06-19ZBTT21.5921.67521.5821.59-0.020020.7522.87
2025-06-18ZBTT21.5921.67521.5821.59-0.02111,73924920.7522.87
2025-06-17ZBTT21.6321.6421.5821.610.0271,80524020.6322.83
2025-06-16ZBTT21.4621.6821.4621.610.07129,75227421.5922.80
2025-06-13ZBTT21.4621.5521.4221.51-0.053689,39232420.4822.73
2025-06-12ZBTT21.5921.6621.5521.600.02102,90220621.5622.92
2025-06-11ZBTT21.5921.6521.5721.600.01124,72144220.7322.61
2025-06-10ZBTT21.5521.6421.5521.600.0175,78019920.6722.53
2025-06-09ZBTT21.5121.5921.5121.570.0698,04429020.5522.40
2025-06-06ZBTT21.4321.528121.4321.520.0457,72217220.6122.62
2025-06-05ZBTT21.4721.5421.4521.4872,00017420.6222.48
2025-06-04ZBTT21.4121.50521.4021.480.079984,41914320.5422.60
2025-06-03ZBTT21.4921.5521.3121.40-0.0799110,90624320.6022.56
2025-06-02ZBTT21.3921.5321.3821.480.035100,27636321.4622.53
2025-05-30ZBTT21.3521.5021.3521.410.04595,00650120.4922.50
2025-05-29ZBTT21.3521.4221.3321.400.04170,58129121.3322.41
2025-05-28ZBTT21.3721.4421.3021.34-0.08271,50251921.3322.59
2025-05-27ZBTT21.3421.4721.323521.410.11104,53444921.4122.45
2025-05-26ZBTT21.2521.3421.2321.310.100020.0922.31
2025-05-23ZBTT21.2521.3421.2321.310.10104,84719820.0922.31
2025-05-22ZBTT21.1121.2721.0821.230.16163,49533218.9822.19
2025-05-21ZBTT21.1721.2621.0521.08-0.105206,01652920.3022.31
2025-05-20ZBTT21.1721.2721.1721.19143,45127020.3623.43
2025-05-19ZBTT21.1821.245421.1521.24-0.034106,65622720.1922.45
2025-05-16ZBTT21.2621.3021.1621.270.0496,34722320.3722.38
2025-05-15ZBTT21.2321.3621.2021.22-0.0036182,64661820.3222.48
2025-05-14ZBTT21.2721.3621.2721.28-0.03599,78320820.3922.52
2025-05-13ZBTT21.2621.4021.244921.320.08187,01443120.4422.62
2025-05-12ZBTT21.3421.3721.2821.290.01120,37025720.4622.80
2025-05-09ZBTT21.3721.3721.3121.310.01556,98612320.4622.44
2025-05-08ZBTT21.2221.3621.2221.310.10217,26360320.3722.44
2025-05-07ZBTT21.2421.2921.2221.220.013142,70340520.3722.30
2025-05-06ZBTT21.1321.269921.1321.220.026174,37648520.1822.29
2025-05-05ZBTT21.2721.28521.1621.20-0.075174,34938720.2622.35
2025-05-02ZBTT21.4321.4321.2021.27-0.005107,06232520.4122.45
2025-05-01ZBTT21.2621.3421.2421.280.05205,93374020.2922.38
2025-04-30ZBTT21.1321.3921.080421.240.12235,39061920.0122.15
2025-04-29ZBTT21.1621.2321.124421.150.01115,87434620.2122.10
2025-04-28ZBTT21.1921.22521.0921.160.01117,58618820.2822.11
2025-04-25ZBTT21.1321.2121.100721.140.11129,17031121.1422.06
2025-04-24ZBTT20.9821.1620.9821.080.18207,42356320.0021.96
2025-04-23ZBTT20.9521.0520.838420.930.20215,06054819.9322.15
2025-04-22ZBTT20.6720.8320.6720.760.116216,21066919.8021.78
2025-04-21ZBTT20.8320.8620.6220.62-0.21168,17538119.7521.69
2025-04-18ZBTT20.9421.0220.8020.83-0.040019.7721.93
2025-04-17ZBTT20.9421.0220.8020.83-0.04127,95727219.7721.93
2025-04-16ZBTT20.9520.9620.8520.88-0.01181,12843819.6721.74
2025-04-15ZBTT20.7720.9620.7720.900.0914230,65762919.6121.85
2025-04-14ZBTT20.8520.9020.728520.870.085122,30432519.7722.04