15:43:33 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23ZNXDT10.0210.159.709.77-0.27218,083986
2023-03-22ZNXDT10.3310.3410.022910.05-0.27183,697905
2023-03-21ZNXDT10.3910.4210.1710.330.03183,3171,053
2023-03-20ZNXDT10.3610.4910.1810.29-0.085160,237872
2023-03-17ZNXDT10.4910.569.9010.37-0.25511,2231,437
2023-03-16ZNXDT10.6210.8410.2610.67-0.04229,364888
2023-03-15ZNXDT10.7010.8910.5210.72-0.23596,265764
2023-03-14ZNXDT10.9611.3210.8510.910.095139,241906
2023-03-13ZNXDT11.0811.2310.9110.95-0.345217,6131,143
2023-03-10ZNXDT11.7411.81511.2711.31-0.35169,128744
2023-03-09ZNXDT11.6511.7911.574111.65-0.06144,823782
2023-03-08ZNXDT11.6811.8511.6011.700.12129,152598
2023-03-07ZNXDT11.9812.0711.5211.58-0.47127,198636
2023-03-06ZNXDT12.3412.3911.9812.05-0.34107,909743
2023-03-03ZNXDT12.1412.4512.1412.380.25586,022554
2023-03-02ZNXDT12.0412.1112.0212.11-0.0173,745584
2023-03-01ZNXDT12.1612.2912.01512.11-0.04145,248523
2023-02-28ZNXDT12.4112.4112.1612.21-0.2290,979509
2023-02-27ZNXDT12.7712.7712.2012.42-0.3388,899459
2023-02-24ZNXDT12.5412.7712.4412.66-0.1174,301515
2023-02-23ZNXDT12.5612.8612.4812.750.1778,990545
2023-02-22ZNXDT12.6512.6912.4812.52-0.0697,683819
2023-02-21ZNXDT12.7412.8012.5412.55-0.3854,983718
2023-02-17ZNXDT12.9813.1012.7512.94-0.0577,778626
2023-02-16ZNXDT13.1713.2712.9312.96-0.3577,108531
2023-02-15ZNXDT12.9313.3012.9313.290.1563,857311
2023-02-14ZNXDT13.0213.2812.8813.07-0.0367,137327
2023-02-13ZNXDT12.9313.322712.9313.110.1252,414316
2023-02-10ZNXDT12.9213.0912.7113.020.1667,074449
2023-02-09ZNXDT13.3013.3412.8512.87-0.2371,266556
2023-02-08ZNXDT13.1413.4113.0913.11-0.19105,419713
2023-02-07ZNXDT13.0013.3712.8313.300.21134,931800
2023-02-06ZNXDT13.0113.2712.9313.08-0.2268,472475
2023-02-03ZNXDT13.2513.3713.078113.300.06116,199576
2023-02-02ZNXDT13.1413.5713.1113.250.17141,224662
2023-02-01ZNXDT13.0013.1412.8013.06-0.06141,733770
2023-01-31ZNXDT12.7613.0912.7213.090.3979,972427
2023-01-30ZNXDT12.7712.9412.5312.68-0.0561,765601
2023-01-27ZNXDT12.6512.7812.6012.710.055107,250593
2023-01-26ZNXDT12.6612.7212.5712.620.0559,128457
2023-01-25ZNXDT12.5212.6612.39512.590.0357,565354
2023-01-24ZNXDT12.59512.8512.5312.58-0.1269,593430
2023-01-23ZNXDT12.3412.7012.3012.670.32118,046598
2023-01-20ZNXDT11.9712.3711.9412.340.355140,955610
2023-01-19ZNXDT11.8112.1711.8111.980.12114,481433
2023-01-18ZNXDT12.1112.3111.8111.86-0.21107,682605
2023-01-17ZNXDT11.8712.1711.8212.060.21227,793895
2023-01-13ZNXDT11.6111.9911.6111.840.11109,034484
2023-01-12ZNXDT11.4211.742511.3011.730.38152,067721
2023-01-11ZNXDT11.2811.4411.2511.350.1681,037396
2023-01-10ZNXDT11.2811.4011.1311.17-0.26171,621810
2023-01-09ZNXDT11.2711.4511.240411.400.125190,691834
2023-01-06ZNXDT11.1311.3511.0411.270.29130,845520
2023-01-05ZNXDT11.3811.3810.9310.98-0.43116,808494
2023-01-04ZNXDT11.1711.4311.0611.400.25160,881526
2023-01-03ZNXDT11.3211.5311.0411.14-0.05162,851923
2022-12-30ZNXDT11.0311.3010.8911.210.15300,4901,042
2022-12-29ZNXDT10.8611.1410.786911.050.20314,882925
2022-12-28ZNXDT11.4511.4510.8510.85-0.55281,9681,266
2022-12-27ZNXDT11.7111.7111.3611.41-0.415236,1251,078