23:23:48 EDT Fri 11 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-11ZUBS35.7535.8135.57535.69-0.411,497,4879,50832.5637.60
2025-07-10ZUBS36.0036.23535.9936.110.3052,226,46511,71436.1136.20
2025-07-09ZUBS35.8136.0035.58535.800.643,284,10413,45135.6935.78
2025-07-08ZUBS34.9035.21534.74535.170.9852,685,88513,32432.0135.18
2025-07-07ZUBS34.5034.6134.0734.17-0.692,598,02315,03930.9237.77
2025-07-04ZUBS35.00535.1034.7334.880.100034.8535.00
2025-07-03ZUBS35.00535.1034.7334.880.102,181,0419,78934.8535.00
2025-07-02ZUBS34.5334.8334.4334.771.013,782,33715,96731.1934.90
2025-07-01ZUBS33.4833.8733.4833.77-0.062,058,36411,59630.1835.48
2025-06-30ZUBS33.6533.8533.6133.820.372,511,56813,41430.8736.77
2025-06-27ZUBS33.4533.6233.25533.440.382,446,19510,99128.9833.50
2025-06-26ZUBS32.7933.1332.6933.070.822,143,50710,58732.8033.20
2025-06-25ZUBS32.1732.2732.0332.250.1952,034,66410,73732.0035.00
2025-06-24ZUBS31.6932.17531.6232.050.9952,324,59711,52331.8832.24
2025-06-23ZUBS30.45531.07530.3931.060.642,959,10613,63330.9131.30
2025-06-20ZUBS30.7630.8430.3630.42-0.3554,216,30616,29630.3030.79
2025-06-19ZUBS30.8431.0130.7130.77-0.8150030.7730.88
2025-06-18ZUBS30.8431.0130.7130.77-0.8152,467,03913,46230.7730.88
2025-06-17ZUBS31.7731.8531.5431.58-0.4451,357,2009,03431.0534.00
2025-06-16ZUBS32.0532.30531.9832.030.061,617,07810,60131.6632.10
2025-06-13ZUBS32.1032.24531.8731.98-0.691,846,34210,36030.0732.67
2025-06-12ZUBS32.5932.8432.5532.67-0.0351,442,9168,63631.1535.67
2025-06-11ZUBS32.8432.87532.5932.710.4451,775,34311,48832.6035.25
2025-06-10ZUBS32.0032.4931.9632.24-0.6853,100,68712,90031.6335.67
2025-06-09ZUBS33.4033.4232.5732.93-0.674,388,91120,63932.8032.93
2025-06-06ZUBS34.0934.5633.50533.620.777,079,18021,31033.6236.54
2025-06-05ZUBS32.5732.8932.5332.852,394,07312,96132.0034.50
2025-06-04ZUBS32.8933.0632.81532.84-0.612,424,23011,28932.8036.22
2025-06-03ZUBS33.0433.5032.9033.451.5254,443,56216,83133.4033.70
2025-06-02ZUBS31.8132.04531.6931.930.0354,053,49717,93431.5432.13
2025-05-30ZUBS31.7331.97531.4931.890.253,932,14015,02031.5031.90
2025-05-29ZUBS31.8331.8331.5131.640.072,209,20211,21531.4031.73
2025-05-28ZUBS31.7931.8231.5931.59-0.442,012,0309,36131.6031.61
2025-05-27ZUBS31.9132.09531.8332.040.311,913,0069,39031.8532.10
2025-05-26ZUBS31.5231.8731.5031.74-0.3950030.9031.90
2025-05-23ZUBS31.5231.8731.5031.74-0.3952,216,25810,40430.9031.90
2025-05-22ZUBS31.9632.28531.91532.120.1352,651,49311,28531.9435.80
2025-05-21ZUBS32.5832.6031.9531.97-0.303,650,04615,88531.9632.45
2025-05-20ZUBS32.4832.63532.1832.28-1.474,336,39816,22532.4032.65
2025-05-19ZUBS33.3633.8633.2933.750.715,737,73219,30333.6036.63
2025-05-16ZUBS32.9733.1832.940133.04-0.252,659,9549,75731.9035.82
2025-05-15ZUBS33.0433.32532.9433.280.562,821,18611,47730.7933.40
2025-05-14ZUBS32.7632.8532.59532.730.252,238,42911,35328.4033.15
2025-05-13ZUBS32.3132.7032.25532.490.323,912,87313,66432.4032.70
2025-05-12ZUBS32.1132.22531.83532.160.6455,194,39518,20528.0032.70
2025-05-09ZUBS31.36531.5331.28531.510.4254,355,89017,17329.0031.67
2025-05-08ZUBS31.2531.40531.0331.080.193,629,29214,63730.6734.18
2025-05-07ZUBS30.8731.03530.7830.880.192,017,89311,26530.8033.00
2025-05-06ZUBS30.7330.9130.6830.68-0.0851,542,3349,38330.5033.60
2025-05-05ZUBS30.8931.0630.7530.770.0552,099,21411,35230.7033.87
2025-05-02ZUBS30.5330.8130.5230.710.5752,956,34214,81229.9530.69
2025-05-01ZUBS30.2230.5230.1030.14-0.103,937,55917,13529.8030.20
2025-04-30ZUBS30.0630.3029.7330.23-0.293,889,72516,21330.1030.49
2025-04-29ZUBS30.3730.5530.27530.510.212,280,18310,83130.5630.70
2025-04-28ZUBS30.0730.38530.0530.280.262,463,82014,05130.1031.80
2025-04-25ZUBS29.7830.1029.7530.020.2052,349,21511,31124.1030.20
2025-04-24ZUBS29.4229.8529.3329.810.712,756,06713,69627.1332.70
2025-04-23ZUBS29.4829.79529.04529.080.573,202,02913,96528.9031.67
2025-04-22ZUBS28.1028.6128.0828.540.932,416,33812,45428.7929.00
2025-04-21ZUBS27.9128.0427.4027.61-0.322,287,43212,49826.0027.69
2025-04-18ZUBS28.0028.2327.9327.940.1250027.6528.24
2025-04-17ZUBS28.0028.2327.9327.940.1253,102,30313,79627.6528.24
2025-04-16ZUBS28.0028.1427.60527.81-0.182,206,46711,58927.0036.14
2025-04-15ZUBS28.9929.1128.8528.900.242,655,91312,17826.5029.00
2025-04-14ZUBS28.5528.91528.4128.660.233,232,78714,44122.0029.00