19:25:06 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZIIF27.6827.8027.3327.46-0.37168,30832526.8928.50
2025-07-17ZIIF27.6027.8927.6027.750.0621,42437926.1030.93
2025-07-16ZIIF27.8427.964827.73927.830.0314,37012725.9829.64
2025-07-15ZIIF27.8027.9027.7327.75-0.0129,43311325.0029.28
2025-07-14ZIIF27.7227.8227.7027.73-0.1337,91120625.9930.18
2025-07-11ZIIF27.8727.8927.7727.78-0.1411,5478225.9628.50
2025-07-10ZIIF28.0528.0527.936128.03-0.093111,47217325.9629.57
2025-07-09ZIIF28.0628.1527.7128.110.009515,46413026.0330.93
2025-07-08ZIIF28.1928.2328.0528.11-0.047211,1547226.3230.69
2025-07-07ZIIF28.2228.3028.010128.1508-0.0636,2975026.5328.50
2025-07-04ZIIF28.2928.2927.913628.24-0.08120023.1528.50
2025-07-03ZIIF28.2928.2927.913628.24-0.08129,8278223.1528.50
2025-07-02ZIIF28.1228.3328.0228.300.12517,61412626.6030.93
2025-07-01ZIIF28.1928.3028.1728.21-0.0713,24011722.3028.50
2025-06-30ZIIF28.1928.313828.149428.23-0.1324,97911326.4530.93
2025-06-27ZIIF28.1628.3728.1428.370.24412,8778325.0029.75
2025-06-26ZIIF27.9528.1427.9028.140.39619,2047825.9430.93
2025-06-25ZIIF27.6827.809427.320727.760.16198,5926625.7130.93
2025-06-24ZIIF27.2227.6027.2227.560.308114,53313425.4330.56
2025-06-23ZIIF26.9627.2826.9627.220.1413,1588825.2230.93
2025-06-20ZIIF27.2527.368727.0727.16-0.1116,62810725.4628.82
2025-06-19ZIIF27.0927.281927.0927.230.12940025.2730.05
2025-06-18ZIIF27.0927.281927.0927.230.129421,4029425.2730.05
2025-06-17ZIIF27.3527.3927.0627.09-0.549436,47210625.5829.14
2025-06-16ZIIF27.6527.6627.47527.660.32226,63419525.3529.06
2025-06-13ZIIF27.2227.5227.170127.30-0.259625,67711825.2929.31
2025-06-12ZIIF27.4927.6427.3827.58-0.210427,40414425.9029.62
2025-06-11ZIIF27.3927.79827.3227.7980.41824,25915725.9429.27
2025-06-10ZIIF27.3727.5027.3627.36-0.05519,47710725.9729.36
2025-06-09ZIIF27.4227.4927.291927.400.141911,6998325.8929.25
2025-06-06ZIIF26.8927.32526.8927.240.413133,4599523.3028.94
2025-06-05ZIIF27.0327.0326.83526.870.0310,1237925.6028.96
2025-06-04ZIIF26.9527.01526.8426.93-0.09292,40211025.6330.39
2025-06-03ZIIF26.7926.96526.7926.940.01220,4938125.5629.16
2025-06-02ZIIF26.9126.979526.8826.950.168,4523925.6329.30
2025-05-30ZIIF26.5526.925426.5526.780.2221,83012125.3429.18
2025-05-29ZIIF26.7926.902926.5526.55-0.1429,4249525.5529.30
2025-05-28ZIIF26.6226.7726.6126.69-0.064616,2616625.5228.97
2025-05-27ZIIF26.7726.799926.686826.73-0.01855,29323625.6330.39
2025-05-26ZIIF26.4126.7326.3326.730.36050025.0028.79
2025-05-23ZIIF26.4126.7326.3326.730.360518,1508625.0028.79
2025-05-22ZIIF26.2926.4326.2526.35-0.145721,4516925.3030.39
2025-05-21ZIIF26.72326.72326.5026.50-0.064810,0628525.5529.63
2025-05-20ZIIF26.7326.8826.6326.63-0.37513,6297025.6329.82
2025-05-19ZIIF26.7927.0426.7427.030.2019,2347424.1929.07
2025-05-16ZIIF26.7126.8426.7026.79-0.0556,6024024.1129.18
2025-05-15ZIIF26.6326.9326.6326.860.295818,9798223.9828.63
2025-05-14ZIIF26.3726.6126.3726.560.18513,0356523.9128.69
2025-05-13ZIIF26.1626.438126.1626.40-0.0125,67911825.8028.36
2025-05-12ZIIF26.1326.7026.0526.420.8836,61214224.0129.56
2025-05-09ZIIF25.6525.8525.5425.540.1023,62910524.1027.55
2025-05-08ZIIF25.8925.8925.3925.52-0.67109,08740224.1428.64
2025-05-07ZIIF26.4626.4626.146726.19-0.2778,63731224.0229.29
2025-05-06ZIIF26.5026.620726.4026.49-0.057625,21118124.9729.21
2025-05-05ZIIF26.6126.614926.4726.55760.017628,75918626.1429.56
2025-05-02ZIIF26.4826.6026.41526.540.269932,37516524.9830.74
2025-05-01ZIIF26.2626.3126.0926.270.121244,93619124.5028.75
2025-04-30ZIIF26.0226.245425.945926.130.0537,36731024.2827.74
2025-04-29ZIIF25.8826.1325.8826.080.14530,27815724.2427.34
2025-04-28ZIIF25.9826.1525.76225.940.1759,35221923.9527.21
2025-04-25ZIIF25.7525.9825.6725.76-0.2746,78619023.9229.12
2025-04-24ZIIF25.9026.2325.9026.060.0834,00215224.0027.20
2025-04-23ZIIF26.0126.1025.951125.980.12543,56816524.0528.70
2025-04-22ZIIF25.6325.9725.6325.870.4959,01019623.7427.25
2025-04-21ZIIF25.0525.4925.0525.380.46571,29236323.0526.38