09:06:16 EDT Sat 30 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-29ZUBS24.9224.9424.57524.65-0.0552,676,7344,89813.0524.91
2023-09-28ZUBS24.4424.8424.3824.700.3552,828,0567,10024.4824.93
2023-09-27ZUBS24.2324.36524.0324.34-0.726,756,24712,41223.4024.30
2023-09-26ZUBS25.0425.2725.0025.07-0.293,063,7057,01024.8027.01
2023-09-25ZUBS25.2425.39525.110625.370.0251,984,4516,23625.2325.49
2023-09-22ZUBS25.5725.61525.3225.35-0.322,207,3436,88410.9526.57
2023-09-21ZUBS25.8025.879925.6425.66-0.5252,703,8516,78722.5025.75
2023-09-20ZUBS26.3526.57526.1626.180.1152,922,4496,19723.6626.18
2023-09-19ZUBS25.9926.1125.9626.060.082,638,0145,82210.2626.30
2023-09-18ZUBS26.0126.110625.889125.97-0.0552,390,0496,66725.8426.11
2023-09-15ZUBS26.0426.34525.9426.02-0.1754,416,78610,37318.0025.95
2023-09-14ZUBS26.2226.32526.1426.190.202,677,3667,55220.3226.36
2023-09-13ZUBS26.0926.24525.9025.990.193,077,3927,06725.6027.00
2023-09-12ZUBS25.6225.9525.5625.790.1753,087,5198,5627.9226.11
2023-09-11ZUBS25.7125.8625.550925.620.1253,446,5687,90220.3226.91
2023-09-08ZUBS25.3725.5925.2225.50-0.233,050,1986,65925.2625.71
2023-09-07ZUBS25.6225.7725.5325.74-0.073,332,7288,13425.6325.90
2023-09-06ZUBS25.9626.1025.69525.81-0.5954,103,8919,41725.6725.92
2023-09-05ZUBS26.6926.7426.39526.400.064,005,3988,97626.3226.76
2023-09-04ZUBS26.3326.6426.3226.34-0.370026.3426.40
2023-09-01ZUBS26.3326.6426.3226.34-0.374,695,76012,29126.3426.40
2023-08-31ZUBS26.6026.9726.3826.711.419,976,91524,21926.0026.97
2023-08-30ZUBS25.3025.40525.1625.290.144,900,6809,52825.5025.90
2023-08-29ZUBS24.7125.1924.7125.140.204,486,4939,90223.3525.24
2023-08-28ZUBS24.5825.0324.54524.930.3554,333,3319,36824.7525.50
2023-08-25ZUBS24.5024.6624.2024.58-0.064,430,27010,13116.0724.83
2023-08-24ZUBS24.8225.019524.6024.650.334,329,43912,00721.0024.86
2023-08-23ZUBS24.0624.34524.0624.320.5852,128,5525,50524.1724.36
2023-08-22ZUBS23.849323.9423.6923.7250.2352,688,5056,74820.3223.83
2023-08-21ZUBS23.4523.5523.289523.490.062,089,7675,79623.3123.66
2023-08-18ZUBS23.1723.50523.1423.43-0.082,159,0126,24423.1123.55
2023-08-17ZUBS23.5623.73523.3923.500.093,319,3237,02822.0023.50
2023-08-16ZUBS23.4723.647223.3823.40-0.0152,354,3146,68523.3225.20
2023-08-15ZUBS23.4823.5523.1923.41-0.184,225,3078,91721.1423.53
2023-08-14ZUBS23.2523.6323.2123.590.233,531,9269,31520.0023.67
2023-08-11ZUBS23.0023.3722.9023.361.2355,948,44914,71020.9325.20
2023-08-10ZUBS22.2722.4022.0422.120.1552,084,5205,12322.0022.29
2023-08-09ZUBS22.1122.17521.9321.96-0.071,380,3343,93721.3522.10
2023-08-08ZUBS21.8122.0321.69522.03-0.1452,223,4535,19021.7322.00
2023-08-07ZUBS22.0222.2022.0022.170.301,601,7614,83618.0022.22
2023-08-04ZUBS21.8522.1321.80521.880.222,168,8537,03221.5422.88
2023-08-03ZUBS21.4321.697921.3421.660.252,009,1396,12921.2021.99
2023-08-02ZUBS21.5021.54521.3421.41-0.453,702,4199,26021.2021.51
2023-08-01ZUBS22.0022.0621.7521.86-0.302,237,1545,86021.2022.36
2023-07-31ZUBS22.0622.2122.05522.17-0.1051,654,0304,69420.1622.30
2023-07-28ZUBS22.1122.2722.0522.260.552,957,1618,09722.0022.40
2023-07-27ZUBS22.0822.0921.6421.72-0.182,135,9756,87421.5923.20
2023-07-26ZUBS21.6321.9421.5921.900.191,875,6966,37121.2021.86
2023-07-25ZUBS21.6821.7821.6221.710.2852,218,8158,08321.0021.75
2023-07-24ZUBS21.4721.5421.3721.420.142,787,7767,17121.2021.63
2023-07-21ZUBS21.4321.440121.2721.290.0551,567,4125,30519.0022.09
2023-07-20ZUBS21.3621.4521.1921.24-0.093,309,7875,12120.8021.75
2023-07-19ZUBS21.4221.4621.26521.33-0.0051,919,1935,99320.8021.33
2023-07-18ZUBS21.0821.3721.0621.330.2751,865,0206,26615.0421.50
2023-07-17ZUBS21.0721.1421.02521.060.1351,934,1476,45820.9321.50
2023-07-14ZUBS21.1721.1820.8520.91-0.232,390,0965,07220.7920.98
2023-07-13ZUBS21.0121.1420.97521.140.451,899,2635,95618.0021.14
2023-07-12ZUBS20.6520.889920.6420.690.382,007,3116,36818.0020.77
2023-07-11ZUBS20.2420.3520.17220.310.272,015,8476,59718.5822.08
2023-07-10ZUBS19.9220.0719.90520.040.1952,221,4607,49020.0120.03
2023-07-07ZUBS19.6719.9319.6519.850.4552,994,2727,73918.1121.64
2023-07-06ZUBS19.6019.6119.25519.39-0.5052,375,7336,74918.9020.50
2023-07-05ZUBS20.1220.1419.8719.89-0.5951,965,1236,09413.77210.00
2023-07-04ZUBS20.3420.47520.272120.470.1950018.5620.50
2023-07-03ZUBS20.3420.47520.272120.470.1951,366,0683,91618.5620.50