13:16:30 EDT Sat 01 Apr 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-31ZUBS20.9021.3420.8021.340.826,855,71612,626
2023-03-30ZUBS20.7620.90520.38520.510.406,084,56110,994
2023-03-29ZUBS20.2020.258219.94520.100.844,545,5438,388
2023-03-28ZUBS19.2119.4319.14519.27-0.1354,933,02410,436
2023-03-27ZUBS19.1119.5118.9919.400.407,223,19313,684
2023-03-24ZUBS18.6319.1318.2718.99-0.209,745,50417,919
2023-03-23ZUBS19.8519.9518.9619.17-1.23511,780,91819,476
2023-03-22ZUBS20.4420.7320.1220.40-0.65514,633,99626,705
2023-03-21ZUBS20.1221.2719.9721.052.2518,609,61329,945
2023-03-20ZUBS19.0719.7618.6118.800.6140,623,43161,030
2023-03-17ZUBS18.4018.5418.1318.20-1.066,344,0488,443
2023-03-16ZUBS18.3719.2618.2219.260.5258,152,35012,847
2023-03-15ZUBS18.1518.7317.9918.73-1.2913,523,73018,987
2023-03-14ZUBS19.9720.12519.75519.990.6355,447,6858,217
2023-03-13ZUBS19.4919.6819.28519.36-0.986,403,4459,058
2023-03-10ZUBS20.9220.9520.1620.34-0.5856,549,2749,954
2023-03-09ZUBS21.3721.531520.8720.93-0.4554,715,1598,410
2023-03-08ZUBS21.4921.5721.3021.39-0.164,103,8966,489
2023-03-07ZUBS22.0022.0421.4721.56-0.5953,464,2967,138
2023-03-06ZUBS22.2022.297522.119322.160.041,718,9164,679
2023-03-03ZUBS21.7522.1621.6622.120.6754,655,2066,450
2023-03-02ZUBS21.2821.4721.22521.46-0.152,898,7545,524
2023-03-01ZUBS21.7121.79521.5621.61-0.1651,757,8733,456
2023-02-28ZUBS21.9221.9521.76521.780.051,533,5393,902
2023-02-27ZUBS21.7721.8521.653321.730.321,069,5362,710
2023-02-24ZUBS21.3221.4421.2821.41-0.221,063,3133,173
2023-02-23ZUBS21.6021.7021.4721.630.165952,5122,263
2023-02-22ZUBS21.5321.6121.38521.46-0.2451,014,1772,434
2023-02-21ZUBS21.7021.883921.65521.71-0.2351,058,8432,947
2023-02-17ZUBS21.8021.96521.76521.940.011,007,8282,466
2023-02-16ZUBS21.8422.1621.8421.93-0.1451,815,1733,639
2023-02-15ZUBS21.8322.0721.8022.07-0.0351,295,2933,261
2023-02-14ZUBS21.8722.21521.8522.100.2252,110,0214,587
2023-02-13ZUBS21.6321.8821.6121.870.2951,435,6203,387
2023-02-10ZUBS21.5821.6221.4721.58-0.0951,392,8383,580
2023-02-09ZUBS22.0022.0121.6121.680.0451,619,1494,298
2023-02-08ZUBS21.6621.7521.58521.63-0.0551,366,5074,239
2023-02-07ZUBS21.4121.736821.3621.690.2751,572,2814,143
2023-02-06ZUBS21.3521.4421.21421.41-0.2951,942,6874,201
2023-02-03ZUBS21.5021.8421.4921.700.0152,021,3773,395
2023-02-02ZUBS21.8021.8521.54521.69-0.0152,721,7875,565
2023-02-01ZUBS21.2921.8021.2421.700.2353,056,9495,463
2023-01-31ZUBS21.0521.4620.9921.460.183,042,5605,651
2023-01-30ZUBS21.3521.5021.2821.28-0.1551,790,5463,761
2023-01-27ZUBS21.3621.5221.31521.44-0.231,704,3013,495
2023-01-26ZUBS21.5321.6821.364921.680.321,517,3413,603
2023-01-25ZUBS21.0321.3821.0321.360.1352,348,0034,475
2023-01-24ZUBS21.0821.3321.0421.23-0.011,540,8423,227
2023-01-23ZUBS21.0421.2721.0021.250.082,108,6233,743
2023-01-20ZUBS20.9721.1920.9121.170.153,232,4685,884
2023-01-19ZUBS21.0721.13520.82521.02-0.283,337,7646,420
2023-01-18ZUBS21.7021.7121.2921.300.0853,052,2535,874
2023-01-17ZUBS21.1621.27521.10521.210.432,427,3944,933
2023-01-13ZUBS20.3520.7920.3220.780.121,489,7263,420
2023-01-12ZUBS20.5620.6920.4620.650.2351,840,2213,085
2023-01-11ZUBS20.3020.4420.2720.420.171,649,2493,103
2023-01-10ZUBS20.0720.2520.0020.240.2551,786,9214,031
2023-01-09ZUBS20.1520.267119.9819.990.1052,929,7635,091
2023-01-06ZUBS19.4119.9319.3619.890.3252,614,2075,138
2023-01-05ZUBS19.5119.5719.413319.56-0.151,910,0173,601
2023-01-04ZUBS19.5219.7119.4819.690.7252,565,8105,769
2023-01-03ZUBS19.0219.17518.8518.960.2852,005,9854,197