13:37:49 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZTRGP174.29175.17172.755173.52-0.1800155.11180.00
2025-07-03ZTRGP174.29175.17172.755173.52-0.18760,6929,016155.11180.00
2025-07-02ZTRGP173.30174.80169.99173.781.8451,318,99615,349171.58175.98
2025-07-01ZTRGP174.71174.75169.95171.97-2.141,830,42720,030168.26189.96
2025-06-30ZTRGP174.51176.085173.105174.08-0.1852,119,71320,424171.84190.34
2025-06-27ZTRGP175.20176.535173.09174.38-1.502,892,01821,622158.21176.98
2025-06-26ZTRGP170.74176.33170.455175.845.241,494,09319,626173.03178.29
2025-06-25ZTRGP168.42172.545166.17170.492.8051,980,17420,518145.41173.81
2025-06-24ZTRGP163.64168.225162.00167.733.0052,041,43418,920165.47167.73
2025-06-23ZTRGP172.12172.73164.15164.73-5.9851,891,30920,974160.00174.69
2025-06-20ZTRGP169.47171.80169.47170.661.4192,211,46315,017167.41186.70
2025-06-19ZTRGP170.23171.275167.83169.32-0.37400165.94173.19
2025-06-18ZTRGP170.23171.275167.83169.32-0.3741,677,65119,012165.94173.19
2025-06-17ZTRGP172.85173.74169.63169.65-1.801,296,29917,806165.58175.70
2025-06-16ZTRGP173.59177.65170.51171.50-3.372,264,97025,297171.00175.53
2025-06-13ZTRGP173.915175.99171.01174.815.722,706,60126,378155.00180.00
2025-06-12ZTRGP168.03170.27167.59169.14-0.671,457,69015,774144.23172.78
2025-06-11ZTRGP167.94170.04166.635169.784.642,018,81624,089166.00171.00
2025-06-10ZTRGP163.82166.22163.43165.132.361,589,83219,913162.47171.79
2025-06-09ZTRGP168.09169.37162.73162.80-4.281,921,62919,621158.55167.40
2025-06-06ZTRGP165.94167.84165.19167.102.961,921,45323,052165.38169.01
2025-06-05ZTRGP161.64164.975160.04164.133.411,903,51821,012149.16166.14
2025-06-04ZTRGP164.13166.61158.65160.68-4.232,487,50529,404155.00163.00
2025-06-03ZTRGP162.75166.35161.975164.932.5851,979,80824,229162.97166.37
2025-06-02ZTRGP162.10162.62158.15162.354.4351,815,70626,086159.85164.80
2025-05-30ZTRGP157.47158.96155.4525157.93-0.574,020,35430,879155.00162.74
2025-05-29ZTRGP158.69159.335156.165158.49-0.8451,663,63323,345153.61160.68
2025-05-28ZTRGP162.44163.38159.01159.34-2.131,287,62717,454156.26162.37
2025-05-27ZTRGP162.34162.66160.09161.461.0451,510,84618,457159.01164.26
2025-05-26ZTRGP157.66161.01157.66160.461.35500153.66176.93
2025-05-23ZTRGP157.66161.01157.66160.461.3551,475,54318,661153.66176.93
2025-05-22ZTRGP159.68160.09157.20159.09-1.281,340,76318,508155.00169.00
2025-05-21ZTRGP161.38161.47159.01160.37-1.562,399,75222,504142.67162.74
2025-05-20ZTRGP165.55165.64161.54161.93-2.712,133,63223,832160.08168.23
2025-05-19ZTRGP163.41165.63162.99164.63-1.111,202,74320,330162.82166.32
2025-05-16ZTRGP166.69167.94164.07165.69-0.6952,084,63324,732163.71165.69
2025-05-15ZTRGP164.81166.7035164.22166.45-2.121,905,20122,176164.50168.40
2025-05-14ZTRGP168.85169.78167.24168.58-0.991,810,08820,245110.99168.33
2025-05-13ZTRGP166.80173.62166.80169.503.252,111,43529,453169.50177.47
2025-05-12ZTRGP166.11170.86163.81166.196.552,520,11533,677163.65168.34
2025-05-09ZTRGP161.03162.25158.49159.56-0.471,653,46623,433159.52162.07
2025-05-08ZTRGP159.99163.29158.25160.051.142,755,42830,314158.00165.00
2025-05-07ZTRGP158.26160.515156.88158.891.542,235,95026,250154.12165.00
2025-05-06ZTRGP157.48158.55154.45157.32-0.942,927,31931,919155.00160.85
2025-05-05ZTRGP159.65159.915154.74158.25-3.623,276,04332,785150.87160.36
2025-05-02ZTRGP163.86166.67159.63161.87-0.573,157,51933,516161.87172.87
2025-05-01ZTRGP169.00170.93160.55162.34-8.543,153,10337,075160.00208.41
2025-04-30ZTRGP171.90172.98167.85170.90-6.253,170,40333,712168.02180.90
2025-04-29ZTRGP176.98179.20175.15178.11-1.141,809,99620,327175.55189.98
2025-04-28ZTRGP178.23179.85176.28179.251.521,363,17616,878177.01181.70
2025-04-25ZTRGP175.80179.21175.35177.620.561,591,32915,033174.86180.25
2025-04-24ZTRGP172.64178.61172.36177.004.641,330,70518,873175.00179.83
2025-04-23ZTRGP175.55178.28170.57172.351.39252,833,75817,157162.69177.20
2025-04-22ZTRGP168.11172.47167.35170.906.321,750,86817,785172.50174.98
2025-04-21ZTRGP171.74172.245162.14164.54-10.042,009,16019,479109.06186.70
2025-04-18ZTRGP175.65178.68174.19174.571.9300162.05177.19
2025-04-17ZTRGP175.65178.68174.19174.571.931,975,79721,129162.05177.19
2025-04-16ZTRGP168.05174.5869167.22172.684.682,711,41926,252170.81177.39
2025-04-15ZTRGP165.53171.2294163.79168.043.241,387,37517,278163.43170.16
2025-04-14ZTRGP168.47168.47163.64164.731.192,482,38924,416163.33166.13
2025-04-11ZTRGP164.05164.52158.30163.561.142,758,74327,410159.14165.03
2025-04-10ZTRGP169.39169.555159.56162.43-11.2923,555,46933,100157.00173.76
2025-04-09ZTRGP157.30176.39154.15173.6512.9085,629,03440,236171.19195.42
2025-04-08ZTRGP174.09175.00157.79160.57-4.803,564,13534,794137.18200.83
2025-04-07ZTRGP156.72173.15150.00165.284.094,884,63748,248108.52188.33