19:31:57 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZMPA10.53110.56510.506710.52-0.0319,9067310.5110.60
2025-07-17ZMPA10.6510.6610.5510.56-0.0623,275799.9711.10
2025-07-16ZMPA10.6710.7010.6110.61-0.0743,256819.9411.20
2025-07-15ZMPA10.7610.7610.6710.68-0.04452,39515310.5011.25
2025-07-14ZMPA10.7910.8110.718510.760.0364,82815710.7611.27
2025-07-11ZMPA10.7310.7610.7110.760.04669,01815810.1111.31
2025-07-10ZMPA10.7110.7610.7010.71-0.0191529,83027710.1111.25
2025-07-09ZMPA10.7610.762710.7110.7350.0031548,39237610.0911.22
2025-07-08ZMPA10.7210.7510.70710.720.01111,32214810.1411.28
2025-07-07ZMPA10.7410.7910.7210.74-0.05537,2288510.1411.32
2025-07-04ZMPA10.8210.8610.7710.78-0.0450010.1510.99
2025-07-03ZMPA10.8210.8610.7710.78-0.04545,1667710.1510.99
2025-07-02ZMPA10.7510.8510.7510.820.06554,99814910.1411.29
2025-07-01ZMPA10.8710.8710.7410.75-0.00588,12722410.5011.30
2025-06-30ZMPA10.7610.7910.7510.790.0519,74717110.5011.29
2025-06-27ZMPA10.680610.739910.6810.710.0111,4713710.6811.25
2025-06-26ZMPA10.7010.7410.6810.70-0.029919,1317310.0511.24
2025-06-25ZMPA10.7410.7410.6810.720.014922,1265610.0611.24
2025-06-24ZMPA10.7410.7410.670110.71-0.01526,9215310.5011.25
2025-06-23ZMPA10.7610.772110.709710.74-0.0518,7024410.7111.17
2025-06-20ZMPA10.7110.7810.67510.720.0643,68815110.0511.21
2025-06-19ZMPA10.7410.7510.7110.730.010010.5011.17
2025-06-18ZMPA10.7410.7510.7110.730.0198,36732710.5011.17
2025-06-17ZMPA10.7410.7410.6610.7170,6551649.9811.16
2025-06-16ZMPA10.7110.8010.6510.680.02447,58213610.6811.19
2025-06-13ZMPA10.74510.7510.670110.68-0.02828,214969.9911.18
2025-06-12ZMPA10.8410.8410.7410.82-0.0360,55215010.1211.31
2025-06-11ZMPA10.8410.8410.7610.820.0444,2516310.0811.23
2025-06-10ZMPA10.8410.8410.740110.770.0265,36012110.7011.21
2025-06-09ZMPA10.8210.8210.7310.74-0.006189,3733389.0011.25
2025-06-06ZMPA10.8110.84510.7510.77-0.062640,60013010.7711.39
2025-06-05ZMPA10.850110.8610.81510.83-0.02830,1479610.8111.35
2025-06-04ZMPA10.9010.9110.8010.880.0366125,7182269.8611.33
2025-06-03ZMPA10.8910.9210.7910.830.0148,09916010.7911.31
2025-06-02ZMPA10.8110.861410.7610.80-0.0445,1682129.8611.29
2025-05-30ZMPA10.8310.859910.7910.830.0628,4911889.8111.26
2025-05-29ZMPA10.8410.879910.7610.7853,2911229.8511.35
2025-05-28ZMPA10.80810.878710.7910.8215,443299.8510.86
2025-05-27ZMPA10.8410.8810.81710.820.08537,573809.7811.32
2025-05-26ZMPA10.7610.8210.7410.75-0.045009.8211.25
2025-05-23ZMPA10.7610.8210.7410.75-0.045135,5592439.8211.25
2025-05-22ZMPA10.8510.8510.7010.7950.0161,4041799.8011.22
2025-05-21ZMPA10.8810.884210.7610.77-0.1155,419899.8211.34
2025-05-20ZMPA10.9010.941510.814610.88-0.0375,5891919.9311.43
2025-05-19ZMPA10.9010.9410.850510.910.0231,3701179.9411.37
2025-05-16ZMPA10.9510.9510.8810.92-0.0156,9581189.9511.39
2025-05-15ZMPA10.9110.98510.8710.930.097632,736749.8611.39
2025-05-14ZMPA11.0511.0510.88510.90-0.0932,9288610.0011.49
2025-05-13ZMPA11.1011.1010.98610.99-0.014761,1489110.0611.58
2025-05-12ZMPA11.2311.2310.950111.050.01787,30222310.0711.84
2025-05-09ZMPA11.0711.0811.011411.0630.04310,0352510.0311.50
2025-05-08ZMPA11.1311.1310.9911.02-0.027617,8284610.0611.58
2025-05-07ZMPA11.0411.07511.0111.05-0.03551,18814410.0811.56
2025-05-06ZMPA11.0811.0811.0211.080.0526,1005810.0411.49
2025-05-05ZMPA11.10111.10110.95311.03-0.0665105,9781889.9811.54
2025-05-02ZMPA11.0411.1010.990511.09-0.02537,27012110.1211.68
2025-05-01ZMPA11.1011.1210.8911.120.0969,2781549.9911.57
2025-04-30ZMPA10.9011.0110.8910.980.065123,8233589.9411.40
2025-04-29ZMPA10.8810.9410.7910.920.05105,0482729.8811.34
2025-04-28ZMPA10.8710.8810.7310.86-0.043398,0401959.9111.35
2025-04-25ZMPA10.9410.9410.8710.890.0127,263579.9411.43
2025-04-24ZMPA10.8410.92510.8410.920.1350,812929.8011.28
2025-04-23ZMPA10.8110.8310.6610.770.12560,6801229.7211.39
2025-04-22ZMPA10.7610.7710.6310.680.010533,613359.8911.16
2025-04-21ZMPA10.6810.70510.5610.62-0.13533,896789.6611.24