12:35:25 EDT Mon 25 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-22ZTRGP83.7085.1683.7084.441.381,283,03813,84074.9393.58
2023-09-21ZTRGP85.5885.5983.0683.07-2.361,244,74612,26974.4583.75
2023-09-20ZTRGP85.3686.3685.3085.430.261,229,81612,41776.5793.40
2023-09-19ZTRGP86.4086.6784.6285.15-0.481,168,41413,49066.8985.56
2023-09-18ZTRGP85.3785.8484.2985.661.011,200,94811,56084.9793.88
2023-09-15ZTRGP85.3386.0284.3084.66-1.073,711,58216,29076.3794.97
2023-09-14ZTRGP85.8586.1785.3585.740.981,469,73214,43977.3194.37
2023-09-13ZTRGP84.9685.3983.8684.77-0.431,363,39313,93975.9594.04
2023-09-12ZTRGP84.1985.29583.8785.191.361,245,98813,60868.3096.06
2023-09-11ZTRGP85.9586.3883.2283.83-1.521,675,26915,50175.5892.25
2023-09-08ZTRGP85.8386.3585.2085.33-0.181,156,30512,55276.3794.52
2023-09-07ZTRGP85.1485.7584.4085.510.481,386,01115,32977.1594.10
2023-09-06ZTRGP86.1386.5684.4585.03-1.8151,664,44316,62665.3997.01
2023-09-05ZTRGP87.7587.8386.79586.85-0.661,348,67815,78925.0096.66
2023-09-04ZTRGP87.4887.8687.127587.531.250079.9396.60
2023-09-01ZTRGP87.4887.8687.127587.531.251,218,45914,04179.9396.60
2023-08-31ZTRGP86.3487.2685.8886.250.0551,886,59413,76886.2696.60
2023-08-30ZTRGP85.9086.7385.9086.200.51853,21510,87876.5995.24
2023-08-29ZTRGP85.4885.76584.9685.700.411,011,60011,49867.7596.60
2023-08-28ZTRGP84.4885.6084.4885.290.821,187,40312,77376.9993.93
2023-08-25ZTRGP84.4785.0683.7784.480.341,432,73115,04875.8493.63
2023-08-24ZTRGP82.8984.7982.7384.090.461,659,44317,04675.8592.99
2023-08-23ZTRGP83.2583.7682.13583.63-0.0751,231,83813,54975.4192.11
2023-08-22ZTRGP84.6484.8483.56583.70-0.831,419,94613,75968.0996.27
2023-08-21ZTRGP85.0885.3983.5084.53-0.242,553,26922,72275.6592.26
2023-08-18ZTRGP83.5684.7683.0184.750.962,068,63318,23475.7393.96
2023-08-17ZTRGP84.1585.083683.5883.790.601,705,69316,52481.9693.45
2023-08-16ZTRGP84.1284.7283.0983.20-0.871,912,60417,82074.2192.40
2023-08-15ZTRGP84.2084.5983.79584.07-0.531,416,36912,76373.7195.84
2023-08-14ZTRGP84.6784.9683.6584.59-0.371,170,90812,42376.8293.21
2023-08-11ZTRGP84.7385.2883.9284.940.7251,064,51511,02176.3393.91
2023-08-10ZTRGP84.3685.5383.9784.21-0.091,698,95114,33375.6393.17
2023-08-09ZTRGP83.5084.4582.9384.281.461,428,57612,72974.8492.90
2023-08-08ZTRGP81.0482.9480.1282.830.751,303,76812,03668.6490.85
2023-08-07ZTRGP82.8983.0181.655282.09-0.4051,416,97815,73174.5493.19
2023-08-04ZTRGP82.2585.3082.2582.470.642,585,48319,29874.8193.19
2023-08-03ZTRGP80.5083.3080.1881.810.643,012,33322,39380.7690.16
2023-08-02ZTRGP80.8881.5880.3881.17-0.461,944,51214,90365.3989.38
2023-08-01ZTRGP81.7581.7880.4081.61-0.361,161,58812,65581.2589.01
2023-07-31ZTRGP81.3081.9980.6581.991.3551,104,90012,14472.6789.38
2023-07-28ZTRGP80.6980.6979.7680.630.571,084,53312,59173.0681.03
2023-07-27ZTRGP81.6281.8280.4580.56-0.851,188,57511,25280.5490.42
2023-07-26ZTRGP80.8681.9480.8381.38-0.30758,2658,61373.9090.42
2023-07-25ZTRGP81.2881.92580.9081.670.301,262,81212,83673.0790.42
2023-07-24ZTRGP81.0781.9080.9981.380.72847,70510,70072.8090.42
2023-07-21ZTRGP80.0080.90579.5680.661.061,023,12510,87372.2789.38
2023-07-20ZTRGP79.6979.8279.1279.590.871,673,24510,59471.7586.84
2023-07-19ZTRGP78.2178.95978.20578.740.26984,45811,55738.6087.20
2023-07-18ZTRGP77.4878.7377.2778.470.781,044,40011,60669.4586.77
2023-07-17ZTRGP77.9378.4677.0677.70-0.321,184,58411,03769.9385.55
2023-07-14ZTRGP79.0179.1177.7878.03-1.491,051,89010,09870.2086.37
2023-07-13ZTRGP79.0379.9978.9279.580.561,360,84512,25470.5087.20
2023-07-12ZTRGP79.2279.7178.4879.020.511,455,81113,07071.0385.91
2023-07-11ZTRGP77.2278.86576.9478.501.491,958,36716,86969.0285.75
2023-07-10ZTRGP76.8877.7676.6177.02-0.291,670,07512,55368.3085.67
2023-07-07ZTRGP75.8478.071575.6877.301.322,236,56917,64668.5985.75
2023-07-06ZTRGP75.9276.4874.9576.01-0.441,538,97915,03768.1684.67
2023-07-05ZTRGP77.2277.3076.1576.45-0.571,454,73914,11973.3986.84
2023-07-04ZTRGP76.1677.2876.1477.010.850070.1684.33
2023-07-03ZTRGP76.1677.2876.1477.010.85814,0207,69470.1684.33
2023-06-30ZTRGP75.8976.57575.3176.100.891,352,54611,46668.8683.30
2023-06-29ZTRGP74.4075.2474.2075.22081.11081,461,75812,88968.5082.34
2023-06-28ZTRGP72.9374.1872.3574.111.422,593,48020,19574.1181.75
2023-06-27ZTRGP71.7172.7671.2172.691.161,662,84015,95564.2079.19
2023-06-26ZTRGP70.1572.18570.0271.531.631,466,88312,64571.1872.07