02:25:00 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZMHD11.9312.0811.9212.080.025123,01627910.4116.46
2024-03-27ZMHD11.9011.95511.8811.950.0401133,70235610.4112.19
2024-03-26ZMHD11.9411.9411.9011.910.0161,69620210.7013.14
2024-03-25ZMHD11.9111.9311.9011.90-0.05140,85618010.7513.11
2024-03-22ZMHD11.9612.00511.9311.960.0191,56922410.6813.23
2024-03-21ZMHD11.9912.0111.9311.94-0.02592,85534510.4116.45
2024-03-20ZMHD11.9912.0211.9411.970.0197,35524410.7213.01
2024-03-19ZMHD12.0212.0411.9611.96-0.06577,37912910.7613.21
2024-03-18ZMHD11.9812.0311.970112.030.0661,84520410.8116.45
2024-03-15ZMHD11.9411.9711.90511.960.0370,87419810.7213.25
2024-03-14ZMHD12.0112.0111.9211.94-0.067581,89030511.3813.24
2024-03-13ZMHD12.1412.1412.0312.07-0.0297,93530210.8413.25
2024-03-12ZMHD12.1412.1412.07512.09-0.06111,34235112.0713.25
2024-03-11ZMHD12.1812.1812.1312.14-0.0174,0029810.7213.25
2024-03-08ZMHD12.1712.1712.11512.15-0.02121,61723410.4213.01
2024-03-07ZMHD12.1312.1612.1212.160.06553,98822710.8113.25
2024-03-06ZMHD12.0712.1312.0612.09481,47221210.8313.13
2024-03-05ZMHD12.0912.1212.04512.090.055323,66013510.4717.93
2024-03-04ZMHD11.9612.0811.9512.0250.01549,57214710.7713.32
2024-03-01ZMHD12.0012.0611.96512.0050.00566,30815110.4717.93
2024-02-29ZMHD11.9612.0111.9612.000.0630,06111610.4716.45
2024-02-28ZMHD11.9111.9411.9011.940.0641,30712210.4716.45
2024-02-27ZMHD11.9011.9011.8511.88112,43635210.6813.11
2024-02-26ZMHD12.0212.0211.86511.88-0.12561,78019010.4717.85
2024-02-23ZMHD12.0012.0411.976412.010.0357,44923610.7113.36
2024-02-22ZMHD11.9812.0011.9611.980.02563,89815210.4716.45
2024-02-21ZMHD12.0012.0011.93511.95-0.03595,20022610.4717.85
2024-02-20ZMHD12.0012.0111.9711.98-0.00534,69510710.7813.24
2024-02-19ZMHD12.0312.0311.9611.98-0.0790010.8913.22
2024-02-16ZMHD12.0312.0311.9611.98-0.07957,26711810.8913.22
2024-02-15ZMHD12.0212.0512.0012.050.1265,82023110.8613.24
2024-02-14ZMHD11.8511.9211.8511.920.057582,52621710.7413.15
2024-02-13ZMHD11.8911.9211.8811.90-0.10554,66315510.5216.45
2024-02-12ZMHD11.9612.0011.943612.000.0669,39820710.5217.85
2024-02-09ZMHD11.9311.9711.9111.920.01182,42536410.5217.85
2024-02-08ZMHD11.9311.9311.88511.91-0.03101,53222310.6713.19
2024-02-07ZMHD11.9912.0011.9111.93-0.045145,35350511.9113.30
2024-02-06ZMHD11.9211.9811.9211.960.0583,05622610.7813.19
2024-02-05ZMHD11.9211.9411.9011.92-0.06101,08664710.5217.85
2024-02-02ZMHD12.0012.0311.9311.98-0.1068,73426810.5216.90
2024-02-01ZMHD12.0012.08512.0012.080.1668,55129010.5216.45
2024-01-31ZMHD11.8411.9411.8411.910.13112,76145810.7513.08
2024-01-30ZMHD11.7711.8411.7711.78-0.03561,61420310.5213.08
2024-01-29ZMHD11.6711.8311.6511.830.16115,77841310.5213.02
2024-01-26ZMHD11.7511.7911.6711.67-0.11163,40033310.5217.85
2024-01-25ZMHD11.8011.8411.7611.800.09111,49135810.5213.08
2024-01-24ZMHD11.7911.8111.6911.71-0.0598,68037310.6613.04
2024-01-23ZMHD11.7111.8311.7111.760.01219,95377610.6613.02
2024-01-22ZMHD11.7411.7911.7311.740.09199,58241410.5216.45
2024-01-19ZMHD11.7111.8511.5811.64-0.035610,99581610.6717.83
2024-01-18ZMHD11.7811.7811.66511.69-0.06276,4791,32110.5217.89
2024-01-17ZMHD11.7411.7711.6711.75-0.0106275,2841,20610.6112.76
2024-01-16ZMHD11.7811.8411.70511.76-0.06104,3814594.6916.49
2024-01-15ZMHD11.8011.8511.7911.80-0.040010.7517.97
2024-01-12ZMHD11.8011.8511.7911.80-0.04187,92248610.7517.97
2024-01-11ZMHD11.8211.8711.7911.83-0.0175146,38134511.8016.49
2024-01-10ZMHD11.9812.0211.861711.88-0.055110,6442444.7617.89
2024-01-09ZMHD11.9612.0511.9211.93-0.08594,51928810.7213.16
2024-01-08ZMHD11.9312.0211.92512.010.0947,81523711.9713.29
2024-01-05ZMHD11.9411.9711.9011.93-0.0198,9733234.7817.89
2024-01-04ZMHD11.9711.9911.9311.95-0.0252,6242514.7816.49
2024-01-03ZMHD11.9811.9911.910111.970.04551,7141814.7917.89
2024-01-02ZMHD11.9011.9411.8611.930.0292,8974514.7813.08
2024-01-01ZMHD11.8411.98511.833211.910.045004.7813.02
2023-12-29ZMHD11.8411.98511.833211.910.045407,1441,1094.7813.02