20:12:59 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZCXW21.462521.4720.7720.82-0.521,168,8877,25718.7523.01
2025-07-17ZCXW21.2621.6521.2621.34-0.051,087,8576,69621.0024.00
2025-07-16ZCXW21.3321.8621.21521.400.14923,0467,52520.1022.05
2025-07-15ZCXW22.0022.1221.2521.25-0.83908,0608,69920.9021.50
2025-07-14ZCXW21.9922.3021.9022.090.145986,0036,94119.1122.70
2025-07-11ZCXW22.1622.2621.8721.94-0.294644,7785,94621.5426.73
2025-07-10ZCXW22.1622.399922.0522.23-0.056722,6606,80821.8722.70
2025-07-09ZCXW21.9922.32521.6422.290.215951,1147,76921.5422.94
2025-07-08ZCXW22.4822.4821.6322.06-0.4551,211,96511,46417.7324.20
2025-07-07ZCXW22.7023.1921.9922.530.8551,885,99014,60621.6322.70
2025-07-04ZCXW21.1521.7320.9221.680.650021.6522.45
2025-07-03ZCXW21.1521.7320.9221.680.65772,8247,10121.6522.45
2025-07-02ZCXW20.9621.0420.4221.04-0.06841,5757,01918.8022.00
2025-07-01ZCXW21.0721.5520.540421.060.011,066,9857,96220.0023.25
2025-06-30ZCXW21.0021.1520.5221.070.295965,0087,80618.9522.00
2025-06-27ZCXW20.6120.8620.3720.770.261,393,2495,42520.0020.77
2025-06-26ZCXW20.1820.53520.090120.520.405560,6466,14518.2920.70
2025-06-25ZCXW20.4220.5020.0820.10-0.235445,8765,20220.1025.00
2025-06-24ZCXW20.6720.7120.1720.37-0.145641,8294,73020.0022.69
2025-06-23ZCXW20.5420.575220.08520.49649,3554,55717.7422.69
2025-06-20ZCXW20.7520.9320.4520.49-0.1551,536,2566,61620.0032.88
2025-06-19ZCXW20.3520.65520.2020.650.1950019.6820.98
2025-06-18ZCXW20.3520.65520.2020.650.195810,3255,36519.6820.98
2025-06-17ZCXW20.5620.6920.34520.47-0.27793,1475,30219.2822.77
2025-06-16ZCXW20.7720.9920.5120.730.111,095,7918,20919.7024.42
2025-06-13ZCXW21.1421.2920.3820.61-0.861,197,6938,25020.6022.68
2025-06-12ZCXW21.4321.6321.29521.480.0451,157,7065,62819.4422.70
2025-06-11ZCXW22.0522.2721.4121.44-0.415853,6738,33419.2124.50
2025-06-10ZCXW22.4022.41521.8221.84-0.465815,9816,03421.5024.50
2025-06-09ZCXW22.3022.6522.0722.290.3351,113,7268,49322.0024.47
2025-06-06ZCXW21.7822.0721.6221.980.36572,3684,73817.7424.00
2025-06-05ZCXW21.8722.0520.7021.60-0.391,279,0888,00721.6024.04
2025-06-04ZCXW21.8822.0421.6422.000.05658,2876,04519.4321.99
2025-06-03ZCXW21.9922.02521.5621.950.035858,4886,22517.7424.42
2025-06-02ZCXW21.8422.2521.8221.92-0.045744,4366,65117.7423.79
2025-05-30ZCXW21.9222.1021.5921.960.041,171,3766,05117.7424.50
2025-05-29ZCXW21.9121.97521.6621.920.04505,3654,96821.2622.58
2025-05-28ZCXW22.4622.5021.7621.89-0.55909,4126,06021.4722.31
2025-05-27ZCXW22.1922.5022.0422.420.32957,8185,23522.0524.50
2025-05-26ZCXW22.3422.3421.9822.11-0.29930022.1124.22
2025-05-23ZCXW22.3422.3421.9822.11-0.2993568,3095,11122.1124.22
2025-05-22ZCXW22.5022.6022.21522.400.05726,9966,20620.1329.43
2025-05-21ZCXW22.3122.677422.1522.35-0.24817,8475,29817.0023.56
2025-05-20ZCXW22.7623.2022.3822.57-0.14877,8747,68120.1322.57
2025-05-19ZCXW22.0822.7121.8422.710.82854,9877,29521.2122.75
2025-05-16ZCXW21.8822.0021.6621.89-0.035748,5235,36121.6624.42
2025-05-15ZCXW21.7422.3521.6921.920.351,117,5048,33621.9323.27
2025-05-14ZCXW21.7321.769921.3121.57-0.14711,4418,05021.2321.94
2025-05-13ZCXW21.6722.01521.6321.720.07687,3046,99621.9022.44
2025-05-12ZCXW22.0922.3321.3921.64-0.261,105,2999,48121.2123.99
2025-05-09ZCXW22.2022.32521.51521.88-0.141,081,29310,20821.4122.35
2025-05-08ZCXW22.9823.5421.9022.02-0.572,598,64216,34521.9065.97
2025-05-07ZCXW22.7323.2722.3022.60-0.451,999,54615,84823.5024.97
2025-05-06ZCXW22.5723.2422.5023.060.09976,1777,49416.2224.50
2025-05-05ZCXW22.9423.0622.6922.960.06619,7175,74220.9323.29
2025-05-02ZCXW22.9323.2722.7422.890.09979,3358,80621.5024.47
2025-05-01ZCXW22.6123.1022.4322.790.14701,9688,56621.8823.88
2025-04-30ZCXW22.6222.7222.02522.64-0.171,103,5208,05121.9523.32
2025-04-29ZCXW22.1222.8722.09522.780.581,150,6679,15822.9623.00
2025-04-28ZCXW22.3022.7021.83222.20-0.055907,9468,29721.8522.68
2025-04-25ZCXW21.8022.5821.715422.250.342,149,86210,20221.5622.85
2025-04-24ZCXW21.6722.2621.6321.890.261,059,5177,82620.9822.46
2025-04-23ZCXW21.9222.1221.3721.63-0.071,239,2507,84220.7322.39
2025-04-22ZCXW21.9721.9721.4321.670.1651,093,3789,28920.3222.50
2025-04-21ZCXW22.2222.426721.3221.51-0.691,213,1226,79718.9823.29