02:25:54 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-27ZMHD11.6911.7811.6911.730.0260,285204
2023-03-24ZMHD11.7111.7511.6811.710.0389,763236
2023-03-23ZMHD11.7611.7811.6911.69-0.08101,209350
2023-03-22ZMHD11.7411.8411.6311.780.11119,892571
2023-03-21ZMHD11.8711.8711.7011.70-0.1384,715341
2023-03-20ZMHD11.8911.9711.7911.85-0.04109,123512
2023-03-17ZMHD11.8111.9611.7911.930.09113,559461
2023-03-16ZMHD11.7511.9311.7511.860.07121,546328
2023-03-15ZMHD11.6811.8111.6811.810.0584,913226
2023-03-14ZMHD11.7411.777211.72511.73-0.014595,805308
2023-03-13ZMHD11.8111.8411.7711.790.005137,099426
2023-03-10ZMHD11.8211.8411.7511.81133,012311
2023-03-09ZMHD11.7211.8411.6911.810.14155,560408
2023-03-08ZMHD11.6611.7311.62511.680.02583,661282
2023-03-07ZMHD11.6011.6911.59511.660.055102,975277
2023-03-06ZMHD11.6211.6311.5811.610.01141,375375
2023-03-03ZMHD11.5711.6511.5711.600.07553,118159
2023-03-02ZMHD11.5511.5811.5111.53-0.085316,932285
2023-03-01ZMHD11.6511.6811.5911.645104,058270
2023-02-28ZMHD11.6011.676911.6011.6464,948176
2023-02-27ZMHD11.6611.7111.620111.650.1054,940145
2023-02-24ZMHD11.6111.678511.5411.56-0.07106,627241
2023-02-23ZMHD11.7511.8111.6711.67-0.0245,147141
2023-02-22ZMHD11.6911.7511.6911.720.03539,969182
2023-02-21ZMHD11.7811.79611.6811.69-0.13594,653282
2023-02-17ZMHD11.8311.8911.7511.82-0.0770,843193
2023-02-16ZMHD12.0012.0011.880111.90-0.19560,809200
2023-02-15ZMHD12.1312.2012.0412.08-0.06128,417284
2023-02-14ZMHD12.2412.3112.1112.16-0.109122,167288
2023-02-13ZMHD12.3412.4112.3012.30-0.02554,068121
2023-02-10ZMHD12.4012.4012.3112.35-0.0257,374170
2023-02-09ZMHD12.5012.5012.3612.36-0.0749,971107
2023-02-08ZMHD12.3812.4712.3612.460.10542,428129
2023-02-07ZMHD12.2812.4312.2512.350.09121,458356
2023-02-06ZMHD12.2612.3312.25512.27-0.065129,017479
2023-02-03ZMHD12.3512.4212.3112.35-0.12130,607424
2023-02-02ZMHD12.4712.5412.4412.470.05118,050330
2023-02-01ZMHD12.3712.4412.3412.410.03112,538375
2023-01-31ZMHD12.3012.4112.3012.400.09101,580303
2023-01-30ZMHD12.2512.3412.2512.300.015117,748378
2023-01-27ZMHD12.1612.3212.1612.300.05594,984294
2023-01-26ZMHD12.2512.3812.2212.25-0.015109,432252
2023-01-25ZMHD12.2512.3212.2312.27-0.08137,890421
2023-01-24ZMHD12.4812.4812.3612.37-0.0370,520327
2023-01-23ZMHD12.4012.4712.34512.410.0457,045207
2023-01-20ZMHD12.2712.3912.2612.370.1090,875437
2023-01-19ZMHD12.2312.4312.2312.280.0261,885216
2023-01-18ZMHD12.1512.305912.1512.260.16133,220311
2023-01-17ZMHD12.1412.179912.1012.110.0156,521278
2023-01-13ZMHD12.1712.2612.1112.11-0.0657,382138
2023-01-12ZMHD12.1312.2212.069312.190.12645,874175
2023-01-11ZMHD12.0312.14512.0212.110.1169,628165
2023-01-10ZMHD12.0212.0911.9712.030.0181,316247
2023-01-09ZMHD12.0512.0812.0312.060.08567,403251
2023-01-06ZMHD11.8512.0011.8111.980.1562,307232
2023-01-05ZMHD11.9312.0211.800111.82-0.16107,471325
2023-01-04ZMHD11.9712.0411.9411.990.0450,024132
2023-01-03ZMHD12.2012.2011.9511.96-0.18113,508207
2022-12-30ZMHD11.9512.1611.8412.140.295598,8232,031
2022-12-29ZMHD11.6511.8711.6511.850.19374,952781
2022-12-28ZMHD11.5911.6911.5911.650.06316,120646