05:00:43 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZMUE9.829.869.789.780.0525,79364
2023-03-23ZMUE9.789.839.789.79-0.0236,464123
2023-03-22ZMUE9.849.869.809.8273,79497
2023-03-21ZMUE9.899.899.81889.83-0.0710,90118
2023-03-20ZMUE9.879.909.879.8929,25942
2023-03-17ZMUE9.959.959.889.88-0.0355,86790
2023-03-16ZMUE9.899.969.889.930.0425,89396
2023-03-15ZMUE9.849.979.839.890.1168,950260
2023-03-14ZMUE9.799.909.799.820.00940,942103
2023-03-13ZMUE9.859.91079.78019.84-0.0349,248116
2023-03-10ZMUE9.899.979.879.870.0147,262139
2023-03-09ZMUE9.879.929.86479.890.0636,12378
2023-03-08ZMUE9.859.859.809.840.0332,480108
2023-03-07ZMUE9.789.839.769.810.0243,75494
2023-03-06ZMUE9.849.879.809.800.0151,497165
2023-03-03ZMUE9.829.869.819.810.0430,460114
2023-03-02ZMUE9.809.859.779.79-0.0639,92288
2023-03-01ZMUE9.869.899.849.870.0337,146120
2023-02-28ZMUE9.859.919.849.840.0226,665138
2023-02-27ZMUE9.889.909.829.860.0562,366139
2023-02-24ZMUE9.859.86019.809.82-0.0729,171112
2023-02-23ZMUE9.919.949.889.90-0.0157,019173
2023-02-22ZMUE9.9510.009.879.91-0.0271,96067
2023-02-21ZMUE9.9710.01689.919.91-0.1132,74060
2023-02-17ZMUE10.0510.0810.0010.02-0.0948,076225
2023-02-16ZMUE10.1510.1510.0710.10-0.0554,233164
2023-02-15ZMUE10.2210.2310.1310.15-0.0249,448171
2023-02-14ZMUE10.2110.234310.1610.23-0.036530,386137
2023-02-13ZMUE10.2710.344710.24810.25-0.0782,66997
2023-02-10ZMUE10.3810.3810.3310.34-0.0221,32166
2023-02-09ZMUE10.4210.45510.33510.35-0.0337,95096
2023-02-08ZMUE10.4010.4510.3610.3891,679158
2023-02-07ZMUE10.4010.4010.35510.390.0628,97068
2023-02-06ZMUE10.3910.3910.3310.33-0.1041,308134
2023-02-03ZMUE10.4610.5010.4410.44-0.0920,19560
2023-02-02ZMUE10.5010.5810.4810.550.09563,358231
2023-02-01ZMUE10.4310.5010.4310.480.06537,736122
2023-01-31ZMUE10.3910.4310.3710.430.0652,574215
2023-01-30ZMUE10.3910.409910.3110.35-0.0448,860237
2023-01-27ZMUE10.3410.396710.2910.36-0.0242,37570
2023-01-26ZMUE10.3910.4210.3510.390.0133,125145
2023-01-25ZMUE10.3910.4210.3210.38-0.0663,307173
2023-01-24ZMUE10.4210.4610.3210.450.0759,170132
2023-01-23ZMUE10.4110.4710.3810.38-0.0459,647154
2023-01-20ZMUE10.3210.4510.3110.420.0658,291138
2023-01-19ZMUE10.3510.4310.3210.360.0182,515276
2023-01-18ZMUE10.3010.4710.3010.350.0984,773275
2023-01-17ZMUE10.3510.3910.2510.25-0.1291,750293
2023-01-13ZMUE10.4010.4610.3710.38-0.0227,10687
2023-01-12ZMUE10.3810.4510.3310.420.113531,63877
2023-01-11ZMUE10.3410.4210.3410.370.0638,86276
2023-01-10ZMUE10.2810.393310.2310.340.01571,361159
2023-01-09ZMUE10.1610.4010.1310.330.20157,189399
2023-01-06ZMUE10.0910.1810.0910.120.0266,333205
2023-01-05ZMUE10.0410.1110.0110.090.0481,471133
2023-01-04ZMUE10.0310.1110.0210.060.0429,05094
2023-01-03ZMUE10.0110.049.9610.030.065113,789343
2022-12-30ZMUE9.8410.019.839.950.005230,217460
2022-12-29ZMUE9.869.959.859.940.10164,243374
2022-12-28ZMUE9.789.869.77019.840.06189,959465
2022-12-27ZMUE9.779.859.759.78192,457454