13:52:22 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZS18.2518.7018.2518.450.320018.2920.60
2025-07-03ZS18.2518.7018.2518.450.322,738,64212,63518.2920.60
2025-07-02ZS18.2018.3017.9618.13-0.0555,797,05321,03418.1120.60
2025-07-01ZS18.1418.2817.5918.18-0.115,413,32923,24118.1020.60
2025-06-30ZS18.0618.3218.0118.280.4255,213,39720,41218.0020.60
2025-06-27ZS17.9918.132817.6917.85-0.159,366,73621,97017.8520.70
2025-06-26ZS17.8618.11517.5518.010.274,636,23320,98317.8020.70
2025-06-25ZS17.8718.1917.7217.74-0.0653,184,78416,39417.7520.70
2025-06-24ZS17.7717.98117.5617.800.314,187,80619,58817.7820.70
2025-06-23ZS17.3517.7916.9617.500.1156,203,68921,38417.1519.97
2025-06-20ZS17.65517.85517.3517.37-0.2211,207,26020,52917.0917.66
2025-06-19ZS17.7817.8817.48517.61-0.180017.5017.73
2025-06-18ZS17.7817.8817.48517.61-0.187,047,75324,03517.5017.73
2025-06-17ZS17.5217.87517.453717.800.1855,168,41622,39017.7017.87
2025-06-16ZS17.3617.67517.3517.590.354,924,10722,02616.4017.75
2025-06-13ZS17.6917.7917.2217.25-0.6455,803,27924,28717.2029.77
2025-06-12ZS17.8418.2017.7617.88-0.06513,462,99734,87117.7519.34
2025-06-11ZS18.1818.4517.8717.96-0.1854,226,46621,89517.8018.40
2025-06-10ZS18.2618.3617.9218.160.067,320,13527,31317.8119.74
2025-06-09ZS18.4818.59518.0518.09-0.285,745,91327,90918.1018.27
2025-06-06ZS18.2518.45518.0718.360.2457,091,84429,09918.0420.00
2025-06-05ZS17.9518.5417.8818.120.1557,650,62331,11417.8818.67
2025-06-04ZS18.1418.3017.8517.97-0.184,805,79322,73117.9018.00
2025-06-03ZS17.2818.2017.1118.150.9457,139,25130,32117.9822.00
2025-06-02ZS17.6617.8216.9717.23-0.4110,647,17136,76117.1717.50
2025-05-30ZS17.3217.7817.2917.610.2159,095,55736,49417.3017.68
2025-05-29ZS16.9517.9016.8017.39-2.27526,113,64887,54717.3017.52
2025-05-28ZS19.9020.01519.5819.67-0.4010,531,23829,04619.6719.68
2025-05-27ZS20.1720.28519.8720.080.3054,985,97822,44020.0620.27
2025-05-26ZS19.51519.9619.4619.76-0.0350019.5020.02
2025-05-23ZS19.51519.9619.4619.76-0.0352,306,36913,20719.5020.02
2025-05-22ZS19.5019.9319.3619.790.3953,796,82819,92518.4020.02
2025-05-21ZS19.7220.07519.37519.40-0.70654,917,90821,76417.0019.52
2025-05-20ZS19.9020.09919.6820.090.104,593,97117,83619.7520.27
2025-05-19ZS19.9220.0519.6819.99-0.234,182,52217,92219.7921.76
2025-05-16ZS20.1320.4320.0420.210.082,479,43411,04619.6620.21
2025-05-15ZS20.1420.2619.8120.12-0.113,015,36115,98618.8020.27
2025-05-14ZS20.4220.6020.0620.24-0.113,854,22316,49718.2120.27
2025-05-13ZS20.1420.4820.0020.340.232,949,06615,93120.0020.85
2025-05-12ZS19.9120.2919.76320.120.965,222,22522,67019.1520.30
2025-05-09ZS19.6019.6018.953419.15-0.263,708,96016,85516.0019.27
2025-05-08ZS19.2419.5219.00319.410.392,996,07116,43319.4019.52
2025-05-07ZS18.62519.16518.62519.030.283,155,27016,94318.7519.00
2025-05-06ZS18.4918.9518.4918.74-0.1753,909,42717,57418.6819.02
2025-05-05ZS18.7719.24518.7518.910.0252,657,67817,06318.7520.98
2025-05-02ZS18.9118.968418.63418.880.312,613,37815,60718.6818.93
2025-05-01ZS19.0319.1418.5218.570.073,102,41118,04418.4120.15
2025-04-30ZS18.1718.5218.0118.50-0.2952,470,43913,80517.8718.99
2025-04-29ZS18.5818.959918.54518.780.302,928,93315,54718.5118.94
2025-04-28ZS18.4618.7618.2918.460.0454,796,33222,77218.0020.04
2025-04-25ZS17.8418.4917.7918.420.432,876,36713,61516.7218.50
2025-04-24ZS17.4518.03517.3017.980.6553,520,88516,48717.9618.12
2025-04-23ZS17.4217.729717.0417.310.945,019,63223,48516.5017.52
2025-04-22ZS16.3216.7016.1116.360.1754,590,13327,03216.6117.02
2025-04-21ZS16.5016.8615.94516.17-0.653,881,63422,79716.1716.27
2025-04-18ZS16.9117.0316.5616.82-0.2850016.0016.90
2025-04-17ZS16.9117.0316.5616.82-0.2854,450,16418,06116.0016.90
2025-04-16ZS17.1117.3516.8717.10-0.2933,238,80520,70616.9218.58
2025-04-15ZS17.3117.5517.21517.370.083,365,48318,02216.9518.09
2025-04-14ZS18.1118.1517.1117.28-0.3154,921,72822,89417.2017.52
2025-04-11ZS17.5017.63516.9417.580.0655,593,27225,34017.2117.77
2025-04-10ZS18.4618.489917.0117.51-1.335,835,06432,79417.0017.77
2025-04-09ZS16.5818.9816.51518.832.567,185,17637,06418.5520.02
2025-04-08ZS17.47517.8916.0916.28-0.6257,195,49235,67715.3716.52
2025-04-07ZS15.7317.7515.3616.90-0.036,654,56436,01817.1119.33