03:33:53 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-08ZMHD11.1811.1811.1311.17-0.01580,19427110.7012.34
2025-07-07ZMHD11.2111.2811.1411.17-0.08571,86320510.7612.34
2025-07-04ZMHD11.2511.3011.236311.26-0.0350010.8211.78
2025-07-03ZMHD11.2511.3011.236311.26-0.03521,77011810.8211.78
2025-07-02ZMHD11.2211.3011.2211.300.0856,87120010.7712.34
2025-07-01ZMHD11.2111.2311.2011.2250.0278,53420510.7312.83
2025-06-30ZMHD11.1711.2011.1611.200.05446,58033210.6512.46
2025-06-27ZMHD11.1611.1811.090111.150.00691,02136310.6411.60
2025-06-26ZMHD11.1011.1611.0811.110.035112,13126710.6112.43
2025-06-25ZMHD11.0611.1211.0611.110.0172,25736210.6012.33
2025-06-24ZMHD11.0911.1211.0711.10137,30137910.6412.34
2025-06-23ZMHD11.1611.169211.0711.08-0.01141,09622711.0011.59
2025-06-20ZMHD11.1411.1411.0811.12-0.01223,75528710.6711.62
2025-06-19ZMHD11.2011.231411.1011.11-0.070010.7111.66
2025-06-18ZMHD11.2011.231411.1011.11-0.07148,98628610.7111.66
2025-06-17ZMHD11.1811.2311.145111.200.00558,74015510.6611.68
2025-06-16ZMHD11.1911.2211.1311.180.03594,58846310.6912.36
2025-06-13ZMHD11.1611.2411.0911.16-0.045584,04153310.6311.65
2025-06-12ZMHD11.2111.2511.2011.240.0585,19237310.7011.70
2025-06-11ZMHD11.1911.2211.124811.180.0696,45545010.6711.62
2025-06-10ZMHD11.1511.1911.1111.14-0.0171,92623010.6912.17
2025-06-09ZMHD11.1211.1611.1011.150.0779,91320210.6211.55
2025-06-06ZMHD11.1311.1311.0711.09-0.0837,35513310.6111.71
2025-06-05ZMHD11.1811.233411.1311.13-0.0239,5189010.6911.66
2025-06-04ZMHD11.2011.2511.1411.18-0.0355,25424510.6312.41
2025-06-03ZMHD11.1711.210111.130111.200.0799,66521010.6411.68
2025-06-02ZMHD11.1811.239911.1011.15-0.03101,51920910.6912.53
2025-05-30ZMHD11.1911.2011.110711.170.0162,83624310.6811.71
2025-05-29ZMHD11.1411.5011.1211.160.053468,58616310.6612.40
2025-05-28ZMHD11.2411.2511.1111.12-0.11112,27938210.9911.72
2025-05-27ZMHD11.1911.2511.129311.250.13686,61539410.6512.40
2025-05-26ZMHD11.1511.5011.0911.09-0.0660010.5111.65
2025-05-23ZMHD11.1511.5011.0911.09-0.06656,77416910.5111.65
2025-05-22ZMHD11.1611.20511.060111.180.0567,30115410.5712.57
2025-05-21ZMHD11.2511.6011.0711.11-0.1951,67716910.5712.24
2025-05-20ZMHD11.3111.3111.2411.27-0.0442,0329210.7912.23
2025-05-19ZMHD11.2211.30511.19111.30-0.024856,41214710.7312.59
2025-05-16ZMHD11.3811.4111.29511.30-0.0459,60620910.8811.85
2025-05-15ZMHD11.3011.4111.2611.370.119588,69227610.7611.82
2025-05-14ZMHD11.4011.4011.3011.30-0.1062,45911310.7912.56
2025-05-13ZMHD11.4211.4611.3511.40-0.04101,19420710.9411.99
2025-05-12ZMHD11.4811.482911.3911.440.027454,59614310.2012.74
2025-05-09ZMHD11.4211.4511.3611.41260.022653,44816410.7511.89
2025-05-08ZMHD11.4311.4811.3911.39-0.02581,03327610.8612.68
2025-05-07ZMHD11.3611.4911.351911.440.06114,09244710.8812.74
2025-05-06ZMHD11.3411.4511.2811.360.05574,56134910.7511.80
2025-05-05ZMHD11.3711.4711.3011.33-0.1172,91318210.0011.92
2025-05-02ZMHD11.3711.4711.3311.450.066110,9763659.8611.96
2025-05-01ZMHD11.3011.4311.3011.380.10107,45640710.7512.61
2025-04-30ZMHD11.1311.3311.1311.310.12114,05037110.5311.72
2025-04-29ZMHD11.1611.2511.1511.21-0.005122,31644610.6211.71
2025-04-28ZMHD11.2411.2711.1011.210.0295,17637410.6611.70
2025-04-25ZMHD11.2011.2711.1311.230.10117,36724110.5911.65
2025-04-24ZMHD11.0711.17811.0711.130.12103,99427510.4411.58
2025-04-23ZMHD11.0511.1211.00211.050.06109,55321110.3811.69
2025-04-22ZMHD10.9310.975710.9010.960.1379,10221710.3111.39
2025-04-21ZMHD11.0111.0210.7910.83-0.2495135,89040910.2012.03
2025-04-18ZMHD11.0611.08511.0111.060010.5811.60
2025-04-17ZMHD11.0611.08511.0111.0639,13412310.5811.60
2025-04-16ZMHD11.0511.1511.0411.05-0.0283,23327610.5012.24
2025-04-15ZMHD11.0111.1311.0111.110.13777,48727910.4111.51
2025-04-14ZMHD11.0011.0810.98511.020.0977,20027610.4011.61
2025-04-11ZMHD10.8310.9910.8010.950.12256,08965210.4111.63
2025-04-10ZMHD11.1011.2310.8010.84-0.3971,86026910.4811.88