20:14:29 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZSPE15.5615.5615.400115.540.03521,87811814.8916.82
2025-07-17ZSPE15.4915.5115.2715.510.08561,57817814.8316.89
2025-07-16ZSPE15.5615.5615.3715.45-0.0818,91510314.8815.90
2025-07-15ZSPE15.4915.559915.4315.500.02529,80711213.7216.87
2025-07-14ZSPE15.5115.552215.3715.500.00525,86713313.7216.82
2025-07-11ZSPE15.5415.6215.3715.47-0.04547,51519114.8316.92
2025-07-10ZSPE15.5015.699915.4015.540.03532,46515314.8516.84
2025-07-09ZSPE15.5715.6615.4615.48-0.031517,79015414.9016.85
2025-07-08ZSPE15.5115.6015.5015.51150.014515,52310714.8717.12
2025-07-07ZSPE15.5715.650815.4915.49-0.19338,40821515.2116.94
2025-07-04ZSPE15.6315.7215.601115.670.120014.9016.85
2025-07-03ZSPE15.6315.7215.601115.670.1211,4898414.9016.85
2025-07-02ZSPE15.6115.6115.340115.60-0.03964,10520014.9116.98
2025-07-01ZSPE15.4715.69515.315415.610.12428,83618414.7716.73
2025-06-30ZSPE15.4815.5015.34615.490.08557,97923014.8017.00
2025-06-27ZSPE15.3315.4315.27515.380.0930,35314514.5216.42
2025-06-26ZSPE15.2515.3515.2515.310.0716,21711814.5216.43
2025-06-25ZSPE15.1815.25515.1815.250.0918,34012914.5216.66
2025-06-24ZSPE15.1515.201715.011615.150.063267,99527414.4616.55
2025-06-23ZSPE14.9515.1014.9115.060.116854,76319914.3716.45
2025-06-20ZSPE15.0615.1014.9314.97-0.0940,14220614.5016.57
2025-06-19ZSPE15.000115.1315.000115.10-0.0250015.0016.55
2025-06-18ZSPE15.000115.1315.000115.10-0.02511,2947415.0016.55
2025-06-17ZSPE15.1515.162415.0415.10-0.085215,92712814.4716.57
2025-06-16ZSPE15.2715.294315.1915.270.101735,42116214.9816.66
2025-06-13ZSPE15.206115.2715.1515.20-0.091737,41814614.9816.55
2025-06-12ZSPE15.2215.27515.1915.260.0210,6457214.9816.57
2025-06-11ZSPE15.2615.2615.201915.25-0.0128,67914014.9816.59
2025-06-10ZSPE15.2215.27715.1915.270.05123,1839714.6016.51
2025-06-09ZSPE15.2515.3515.2015.210.05433,16114815.0016.57
2025-06-06ZSPE15.1015.20515.1015.190.06525,00413114.9816.55
2025-06-05ZSPE15.1115.2015.0615.09-0.029220,58811614.5116.45
2025-06-04ZSPE15.1515.2015.049315.1192-0.000826,86613014.4716.66
2025-06-03ZSPE15.1615.222515.0015.13-0.01219,11816014.5216.47
2025-06-02ZSPE15.2115.2515.1015.14-0.01127,58315814.4516.66
2025-05-30ZSPE15.1615.2515.0315.15-0.01721,70415714.3216.24
2025-05-29ZSPE15.0715.2515.004715.160.144526,20715914.1516.45
2025-05-28ZSPE15.1015.1014.950515.04550.075512,09710814.0016.19
2025-05-27ZSPE15.0615.2514.94814.970.036522,36013814.3816.66
2025-05-26ZSPE14.9315.2514.9214.9785-0.02150014.1916.49
2025-05-23ZSPE14.9315.2514.9214.9785-0.02153,9025814.1916.49
2025-05-22ZSPE15.0415.230914.9015.00-0.1516,98311514.4917.00
2025-05-21ZSPE15.2515.3515.0915.09-0.133324,92411215.0116.93
2025-05-20ZSPE15.1715.2415.064715.230.044819,8627715.0116.93
2025-05-19ZSPE15.2015.2415.0815.24-0.0325,69112113.9116.62
2025-05-16ZSPE15.162115.2415.136815.230.09559,0087514.3016.16
2025-05-15ZSPE15.1815.2015.027515.140.0111,8498912.2216.11
2025-05-14ZSPE15.192415.2215.12515.170.0521,5399814.0017.00
2025-05-13ZSPE14.9815.2514.9815.150.1223,63111514.3616.93
2025-05-12ZSPE14.9715.149814.9215.030.2522,06110713.4717.00
2025-05-09ZSPE14.7714.929814.7514.80-0.03525,50910014.2516.19
2025-05-08ZSPE14.8114.9414.800814.840.130620,8598314.2116.93
2025-05-07ZSPE14.8914.91514.7714.80-0.0422,36512014.2216.78
2025-05-06ZSPE14.7514.8514.7514.81-0.04513,0158013.5116.23
2025-05-05ZSPE14.8414.9014.7714.85-0.019818,84210514.1417.00
2025-05-02ZSPE14.8514.9014.773614.850.1245,67515814.0417.00
2025-05-01ZSPE14.7014.8514.6014.700.1399117,58622713.9016.93
2025-04-30ZSPE14.6914.7214.4714.56-0.170138,78015613.8415.98
2025-04-29ZSPE14.4814.7514.4314.730.252337,01919213.5515.88
2025-04-28ZSPE14.4514.615714.3314.46-0.00850,51613912.8116.02
2025-04-25ZSPE14.4214.7114.253214.4750.03528,11214813.3215.44
2025-04-24ZSPE14.3514.6214.2714.440.0619,6579413.1015.09
2025-04-23ZSPE14.4014.5214.28514.370.2599133,61013312.9315.11
2025-04-22ZSPE13.9114.1513.879314.130.356828,08713712.7614.75
2025-04-21ZSPE14.1014.1013.800113.86-0.27531,96317013.1714.85