22:17:42 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZMYN10.4910.5310.4910.52-0.00539,0297910.4516.83
2024-03-27ZMYN10.5310.5510.4710.520.0763,64016910.4512.04
2024-03-26ZMYN10.5310.5310.4710.470.01538,636429.0112.04
2024-03-25ZMYN10.4810.4810.4510.46-0.069932,546739.0116.75
2024-03-22ZMYN10.5410.5410.5010.530.03067,675199.3711.73
2024-03-21ZMYN10.5310.5610.4710.47-0.0429,921909.0116.76
2024-03-20ZMYN10.5410.5810.5110.52-0.0430,743589.4211.66
2024-03-19ZMYN10.5810.5810.5410.56-0.01553,865899.4611.71
2024-03-18ZMYN10.5510.589110.5510.580.02510,206229.5411.63
2024-03-15ZMYN10.5010.5610.4610.550.05154,3431629.4611.62
2024-03-14ZMYN10.5610.5610.4910.50-0.064931,081689.2611.66
2024-03-13ZMYN10.6010.6210.5810.610.0337,577919.3211.56
2024-03-12ZMYN10.5510.6010.5410.580.03594,9942529.4411.64
2024-03-11ZMYN10.5410.5610.530210.550.02535,444919.6411.69
2024-03-08ZMYN10.5010.53510.4810.520.008877,6751309.0616.83
2024-03-07ZMYN10.4610.5210.4410.520.0557,8601019.0616.78
2024-03-06ZMYN10.4210.4810.4010.460.031785,7331469.0616.73
2024-03-05ZMYN10.5710.5710.4110.43-0.10128,9902529.0616.68
2024-03-04ZMYN10.4810.5510.4510.52-0.01112,6201999.4111.65
2024-03-01ZMYN10.4810.52510.43510.5250.04546,7941059.0616.78
2024-02-29ZMYN10.5010.5310.4510.48-0.0359,0361299.4211.59
2024-02-28ZMYN10.4910.5310.4710.4953,1151349.3911.54
2024-02-27ZMYN10.4710.50510.4610.490.0293,4172799.5216.78
2024-02-26ZMYN10.4810.4910.4310.465-0.005302,7275029.0616.73
2024-02-23ZMYN10.5010.5310.4410.470.0240,574739.0116.73
2024-02-22ZMYN10.3910.5310.3810.450.0694121,2043429.4211.49
2024-02-21ZMYN10.3110.4410.3110.380.085205,0033449.0616.60
2024-02-20ZMYN10.2510.31510.2510.300.055136,9051029.1411.20
2024-02-19ZMYN10.2710.2710.2210.25-0.015009.0611.22
2024-02-16ZMYN10.2710.2710.2210.25-0.01593,973499.0611.22
2024-02-15ZMYN10.2010.2910.2010.280.0959,0861119.3516.44
2024-02-14ZMYN10.1010.2010.1010.200.059294,3901319.0616.28
2024-02-13ZMYN10.0610.1710.0610.17-0.05114,4471979.1016.25
2024-02-12ZMYN10.2410.281910.218910.22-0.02225,1394189.1011.15
2024-02-09ZMYN10.2910.32510.2410.24-0.03112,8062729.2416.39
2024-02-08ZMYN10.2710.299510.2210.28-0.00565,522979.1016.43
2024-02-07ZMYN10.2910.3010.258510.280.00582,6051779.1016.44
2024-02-06ZMYN10.1810.3010.16510.2750.10103,9932119.1016.44
2024-02-05ZMYN10.1910.2110.155210.18-0.0642,98211610.1616.27
2024-02-02ZMYN10.2810.2810.2010.23-0.08100,7192209.2011.65
2024-02-01ZMYN10.2810.3610.2810.310.08136,9982529.1011.23
2024-01-31ZMYN10.2310.2810.2110.230.04102,1572579.2516.35
2024-01-30ZMYN10.2410.2910.1810.19-0.0577,1821589.1616.30
2024-01-29ZMYN10.2210.2510.1910.240.0558,3491449.2311.26
2024-01-26ZMYN10.2210.2310.1710.18-0.0680,3111509.1016.32
2024-01-25ZMYN10.2210.2510.2010.240.0865,6751629.3416.36
2024-01-24ZMYN10.1710.2010.1210.160.0477,8691169.1311.35
2024-01-23ZMYN10.1310.2210.1210.12-0.012127,027889.1011.01
2024-01-22ZMYN10.1210.2110.1210.1520.06262,7232109.1011.01
2024-01-19ZMYN10.0810.0959.9710.090.0296,4731619.1011.50
2024-01-18ZMYN10.1510.1510.0610.07-0.0842,660919.1016.12
2024-01-17ZMYN10.2010.200110.1310.15-0.0695,45211910.0016.24
2024-01-16ZMYN10.2810.3010.208810.215-0.09574,289779.3416.35
2024-01-15ZMYN10.3410.3610.3010.31-0.02009.1911.38
2024-01-12ZMYN10.3410.3610.3010.31-0.0256,230799.1911.38
2024-01-11ZMYN10.3210.3710.3010.33-0.015839,536658.1916.52
2024-01-10ZMYN10.3610.4110.3410.38-0.01875,0471808.2416.60
2024-01-09ZMYN10.4410.4610.3510.36-0.0855,868948.2416.59
2024-01-08ZMYN10.3410.4510.3410.440.0947,4341238.2416.68
2024-01-05ZMYN10.3910.4010.33510.35-0.0436,299859.3111.43
2024-01-04ZMYN10.3710.4410.3710.395-0.005121,0843118.2416.64
2024-01-03ZMYN10.3710.432510.3510.400.0249,938749.3611.53
2024-01-02ZMYN10.2510.4210.2510.380.0743,3101719.3111.55
2024-01-01ZMYN10.3110.3310.2510.330.02009.3816.44
2023-12-29ZMYN10.3110.3310.2510.330.02133,8442959.3816.44