20:20:45 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZNXDT4.814.82524.624.62-0.125126,8514583.995.41
2025-07-17ZNXDT4.784.894.724.73-0.035124,5266734.295.40
2025-07-16ZNXDT4.564.814.564.770.22125,6121,0284.175.26
2025-07-15ZNXDT4.714.7154.554.56-0.1877,7243193.775.19
2025-07-14ZNXDT4.954.984.644.75-0.2195,8914064.275.26
2025-07-11ZNXDT4.584.994.474.950.38322,2899044.315.42
2025-07-10ZNXDT4.664.834.404.58-0.15333,3989184.225.10
2025-07-09ZNXDT4.814.954.654.73-0.11309,0101,0684.255.28
2025-07-08ZNXDT4.594.914.554.800.18166,4234794.235.40
2025-07-07ZNXDT4.664.68954.564.60-0.04144,4257724.205.28
2025-07-04ZNXDT4.734.83334.694.700.01004.304.88
2025-07-03ZNXDT4.734.83334.694.700.0154,9025434.304.88
2025-07-02ZNXDT4.374.724.33464.670.33198,1686814.405.23
2025-07-01ZNXDT4.184.444.104.350.12109,2255403.884.88
2025-06-30ZNXDT4.354.38934.104.19-0.11197,0887193.744.68
2025-06-27ZNXDT4.314.534.304.320.02390,2026923.904.88
2025-06-26ZNXDT4.144.334.11244.330.19125,1017393.894.74
2025-06-25ZNXDT4.034.19963.934.110.08204,9905403.904.21
2025-06-24ZNXDT3.904.093.904.050.1466,9784343.474.43
2025-06-23ZNXDT3.893.953.853.890.0287,2094563.474.43
2025-06-20ZNXDT3.933.993.853.87-0.035179,7984413.474.43
2025-06-19ZNXDT3.853.993.853.920.065003.474.43
2025-06-18ZNXDT3.853.993.853.920.06538,4602193.474.43
2025-06-17ZNXDT3.853.913.853.85-0.0867,6093293.474.43
2025-06-16ZNXDT3.873.983.84163.930.1370,7334413.474.43
2025-06-13ZNXDT3.943.9953.803.82-0.19591,7993713.374.30
2025-06-12ZNXDT4.004.093.964.01-0.00962,6143953.624.45
2025-06-11ZNXDT4.224.224.004.00-0.1599,8914163.634.04
2025-06-10ZNXDT4.094.244.074.180.074172,4946714.154.62
2025-06-09ZNXDT4.064.33974.054.090.12253,4791,0033.754.39
2025-06-06ZNXDT3.873.9773.823.970.1799,6415433.534.50
2025-06-05ZNXDT3.823.87973.783.80-0.0251,8243043.434.34
2025-06-04ZNXDT3.873.93993.793.83-0.0774,4293863.404.34
2025-06-03ZNXDT3.753.913.753.880.1381,5293483.404.34
2025-06-02ZNXDT4.114.1253.763.76-0.405137,1875073.404.34
2025-05-30ZNXDT3.904.203.874.160.265211,1527173.834.51
2025-05-29ZNXDT3.714.093.713.900.25306,4651,2663.424.36
2025-05-28ZNXDT3.703.783.61273.65-0.05166,8444682.964.44
2025-05-27ZNXDT3.443.823.443.710.305321,0721,4783.304.22
2025-05-26ZNXDT3.383.433.313.400.05002.993.76
2025-05-23ZNXDT3.383.433.313.400.05180,0497422.993.76
2025-05-22ZNXDT3.433.473.373.37-0.085121,3645043.113.95
2025-05-21ZNXDT3.453.553.3753.46-0.015180,0525233.053.94
2025-05-20ZNXDT3.373.593.35273.480.074180,9149083.053.94
2025-05-19ZNXDT3.383.453.323.41-0.015103,0047682.993.78
2025-05-16ZNXDT3.543.583.423.42-0.115115,6304683.073.93
2025-05-15ZNXDT3.533.613.483.550.02137,1334673.073.96
2025-05-14ZNXDT3.763.843.513.53-0.215249,2011,1183.214.09
2025-05-13ZNXDT3.573.973.473.730.23429,1892,3223.374.28
2025-05-12ZNXDT3.503.703.403.510.12150,9247533.114.00
2025-05-09ZNXDT3.283.773.283.380.03360,3961,5942.983.85
2025-05-08ZNXDT3.483.583.463.500.03144,8537192.904.50
2025-05-07ZNXDT3.453.533.443.46-0.025122,6035653.413.91
2025-05-06ZNXDT3.533.583.443.47-0.11118,1715803.413.89
2025-05-05ZNXDT3.603.65893.533.55-0.105104,1665983.514.07
2025-05-02ZNXDT3.553.703.553.650.11294,6974673.254.07
2025-05-01ZNXDT3.543.563.493.530.01578,1383963.223.89
2025-04-30ZNXDT3.523.563.413.51-0.045132,9164571.033.93
2025-04-29ZNXDT3.463.603.453.550.07128,8824662.504.50
2025-04-28ZNXDT3.573.65053.413.48-0.11104,8594963.414.50
2025-04-25ZNXDT3.603.613.4953.58-0.065174,2876413.204.50
2025-04-24ZNXDT3.663.723.613.64-0.02128,4155613.204.50
2025-04-23ZNXDT3.823.88633.663.66-0.10105,8134093.204.50
2025-04-22ZNXDT3.763.833.743.770.015131,2487643.514.26
2025-04-21ZNXDT3.763.773.61213.750.02138,8077713.204.11