20:50:43 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZGVA39.0840.1238.9639.900.30247,7192,133
2023-03-23ZGVA40.0940.7238.8439.60-0.59301,6802,277
2023-03-22ZGVA40.9141.0040.1440.19-0.81218,3991,922
2023-03-21ZGVA41.4841.8340.9041.000.19404,4543,395
2023-03-20ZGVA40.5741.3240.5740.820.77486,6603,292
2023-03-17ZGVA39.8340.0939.3640.04-0.071,289,6234,120
2023-03-16ZGVA39.4040.7939.1640.130.10432,5383,209
2023-03-15ZGVA39.7240.0039.0040.00-0.85407,3143,174
2023-03-14ZGVA41.5041.5640.3640.830.41256,8952,598
2023-03-13ZGVA40.1140.7039.8840.41-0.49650,7393,941
2023-03-10ZGVA41.7341.93840.3740.93-1.10412,0263,080
2023-03-09ZGVA42.8642.9041.78542.02-0.65219,7492,079
2023-03-08ZGVA43.0143.2842.2042.68-0.09252,2003,160
2023-03-07ZGVA43.0743.2542.4042.78-0.17215,5072,159
2023-03-06ZGVA43.2743.6342.3842.96-0.54335,6382,914
2023-03-03ZGVA43.3644.0342.9443.510.29274,4152,517
2023-03-02ZGVA43.8543.8543.2243.22-0.63268,4202,363
2023-03-01ZGVA43.4144.0243.1543.850.66348,9003,082
2023-02-28ZGVA43.0543.7943.0543.200.06434,6572,606
2023-02-27ZGVA43.8544.1142.9343.15-0.49316,7682,438
2023-02-24ZGVA42.4843.96942.47543.640.57327,3832,648
2023-02-23ZGVA42.6043.3342.0243.131.00373,7923,901
2023-02-22ZGVA42.8443.0441.7542.14-0.405304,5732,805
2023-02-21ZGVA43.6043.9341.9442.54-1.24378,0583,104
2023-02-17ZGVA43.7244.1542.7743.780.56416,4663,132
2023-02-16ZGVA41.2143.92541.2143.181.90495,1664,005
2023-02-15ZGVA40.3241.28540.1841.250.30223,4822,539
2023-02-14ZGVA41.2241.5440.5940.93-0.54202,2202,039
2023-02-13ZGVA41.0141.6240.7141.500.46151,5451,484
2023-02-10ZGVA41.2341.2840.8041.00-0.22193,0131,698
2023-02-09ZGVA42.6242.7040.4541.22-1.06364,0572,741
2023-02-08ZGVA42.4742.7441.83542.28-0.48303,4152,034
2023-02-07ZGVA42.5442.9542.1542.75-0.08721,4202,286
2023-02-06ZGVA42.9342.9342.2042.83-0.265201,6532,147
2023-02-03ZGVA42.7543.8542.236543.100.261,129,4533,337
2023-02-02ZGVA41.4642.8140.7142.801.38385,2612,994
2023-02-01ZGVA42.4542.8841.1141.42-1.16461,2583,677
2023-01-31ZGVA41.3242.5841.030142.581.345487,2302,830
2023-01-30ZGVA41.2341.67541.04541.22-0.28200,6281,861
2023-01-27ZGVA41.2441.851541.1041.500.31270,2041,755
2023-01-26ZGVA41.2641.435240.830141.180.08251,7571,987
2023-01-25ZGVA40.9041.1040.4341.100.051,141,5191,755
2023-01-24ZGVA40.2441.1839.6641.051.13515,0642,460
2023-01-23ZGVA39.7340.2539.480139.920.23281,9401,916
2023-01-20ZGVA39.5139.7439.0039.670.43458,0722,649
2023-01-19ZGVA39.3539.3538.8339.24-0.13352,9622,107
2023-01-18ZGVA39.1039.84538.9339.370.36682,9442,355
2023-01-17ZGVA39.0039.370938.811339.00-0.10721,1652,593
2023-01-13ZGVA37.6839.2037.34539.101.50478,3722,916
2023-01-12ZGVA36.9837.6436.6837.550.905198,1311,596
2023-01-11ZGVA36.1536.6936.134536.650.695189,2741,732
2023-01-10ZGVA35.3235.9635.1135.920.61131,8501,107
2023-01-09ZGVA35.6036.12535.1435.35-0.10184,9171,593
2023-01-06ZGVA34.9735.5634.8135.480.99145,9201,190
2023-01-05ZGVA34.8034.8434.1834.48-0.2899,0631,250
2023-01-04ZGVA35.0835.3934.6034.78-0.25164,9621,475
2023-01-03ZGVA35.2335.47534.5635.03-0.04149,5861,397
2022-12-30ZGVA35.1835.3034.73835.07-0.325188,3711,186
2022-12-29ZGVA35.0735.5034.9835.390.52167,1301,667
2022-12-28ZGVA35.3635.8134.96534.99-0.51119,6201,171
2022-12-27ZGVA35.3735.8835.2335.510.10101,3581,196