04:02:03 EDT Thu 18 Jul 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-07-17ZUBS31.2131.3430.9431.01-0.4051,540,4436,66530.7531.28
2024-07-16ZUBS31.0031.45530.8931.420.351,094,3686,20126.4031.60
2024-07-15ZUBS31.3631.3731.05531.07-0.16846,5435,88130.7531.20
2024-07-12ZUBS31.2431.3731.2031.240.191,169,0757,28130.7534.01
2024-07-11ZUBS31.0131.1730.9131.030.2891,197,9145,88730.0331.00
2024-07-10ZUBS30.4330.7530.3530.740.475886,0974,78030.0031.60
2024-07-09ZUBS30.1530.4230.13430.27-0.13954,4734,41530.0033.11
2024-07-08ZUBS30.6330.6930.3430.39-0.059823,5774,57730.1030.80
2024-07-05ZUBS30.5030.5230.0830.440.101,097,2655,67127.4430.49
2024-07-04ZUBS30.2030.4030.1030.340.3150029.6230.48
2024-07-03ZUBS30.2030.4030.1030.340.3151,003,1014,22929.6230.48
2024-07-02ZUBS29.6230.0329.58530.020.071,346,5197,28829.7730.83
2024-07-01ZUBS29.8330.0229.7329.940.3951,076,9706,51029.7830.07
2024-06-28ZUBS29.3929.5929.3829.540.0651,435,6408,35326.7132.47
2024-06-27ZUBS29.4029.5229.3129.460.251,555,4727,43615.0132.78
2024-06-26ZUBS29.2229.4529.1229.21-0.5954,455,85010,68028.1029.59
2024-06-25ZUBS29.6529.8529.5129.80-0.802,551,34110,34529.7630.50
2024-06-24ZUBS30.5430.7030.50530.600.3651,155,1295,08430.5032.50
2024-06-21ZUBS30.6430.6730.0330.24-0.9653,257,63210,05830.2430.52
2024-06-20ZUBS30.9831.31530.9231.200.022,487,3347,86830.2860.00
2024-06-19ZUBS31.1231.32531.1131.180.190030.2731.30
2024-06-18ZUBS31.1231.32531.1131.180.191,696,8448,53230.2731.30
2024-06-17ZUBS30.8031.08530.60530.990.5952,082,4079,65410.4731.00
2024-06-14ZUBS30.2030.4230.0030.40-0.011,583,7686,19330.2131.95
2024-06-13ZUBS30.8130.8230.29530.42-0.7153,235,80011,58430.0831.35
2024-06-12ZUBS31.3731.4931.0731.140.281,740,6408,61230.8531.50
2024-06-11ZUBS31.0531.0530.7330.86-0.411,833,0267,22830.7531.17
2024-06-10ZUBS31.1731.3531.0331.26-0.351,131,8174,78931.0031.35
2024-06-07ZUBS31.6831.9031.6031.62-0.071,637,9386,90430.9631.74
2024-06-06ZUBS31.6931.8331.5931.690.411,538,8036,68831.5631.67
2024-06-05ZUBS31.3231.3831.1331.290.0751,137,7095,85131.3034.35
2024-06-04ZUBS31.3731.4431.1031.22-0.4651,035,2434,61130.9231.45
2024-06-03ZUBS31.7731.9031.56531.69-0.18822,121,6168,24930.5531.89
2024-05-31ZUBS31.4131.94531.35531.880.6652,885,0187,90231.4834.70
2024-05-30ZUBS30.9631.2630.9331.230.731,321,7506,49628.1731.48
2024-05-29ZUBS30.5730.6530.4530.51-0.3651,641,0786,58030.4533.28
2024-05-28ZUBS30.9431.08530.81530.87-0.011,619,9396,73429.0031.20
2024-05-27ZUBS30.5330.8830.5130.870.690030.5430.95
2024-05-24ZUBS30.5330.8830.5130.870.691,619,3436,42830.5430.95
2024-05-23ZUBS30.5030.576230.09530.190.142,277,7358,45129.2630.50
2024-05-22ZUBS30.2030.30929.9730.05-0.34989,7785,02229.8030.60
2024-05-21ZUBS30.0730.42530.04530.400.3051,249,9865,82530.0830.42
2024-05-20ZUBS30.293430.3630.1030.10-0.241,275,1026,26830.0130.25
2024-05-17ZUBS30.2930.3930.2130.340.311,084,2055,02930.0130.90
2024-05-16ZUBS30.3130.38530.0130.02-0.6451,803,4227,40726.5030.21
2024-05-15ZUBS30.5230.6630.49530.660.4952,060,4036,78430.2633.00
2024-05-14ZUBS29.9230.19529.8930.160.4752,187,2677,02129.8030.38
2024-05-13ZUBS29.9529.99529.66529.68-0.011,873,15810,62526.9829.87
2024-05-10ZUBS29.5429.8529.5229.700.7352,608,06312,47629.7029.95
2024-05-09ZUBS28.8828.9828.7528.970.142,408,21411,40228.7529.55
2024-05-08ZUBS28.9529.1028.82528.83-0.713,135,2789,56128.4229.55
2024-05-07ZUBS30.0930.0929.28529.541.945,554,78218,22529.2729.58
2024-05-06ZUBS27.4127.6027.3527.600.422,686,2229,93427.4327.88
2024-05-03ZUBS27.1327.2426.97527.170.352,123,4148,73826.2527.23
2024-05-02ZUBS26.7126.8726.4826.820.633,959,45713,23826.5026.93
2024-05-01ZUBS26.2926.5726.00526.190.0351,788,9058,54826.0026.60
2024-04-30ZUBS27.2427.29526.8026.85-0.542,869,80011,88826.5527.04
2024-04-29ZUBS27.5827.59527.2927.390.0152,501,61210,69325.0627.84
2024-04-26ZUBS27.2527.4927.15527.38-0.111,800,2566,19525.2027.70
2024-04-25ZUBS27.3027.5327.1027.490.132,514,77610,49327.0027.64
2024-04-24ZUBS27.6527.8027.2427.36-1.023,248,94111,75626.0027.25
2024-04-23ZUBS28.1928.437528.1528.390.423,168,56712,06825.8928.54
2024-04-22ZUBS27.8328.0827.6927.97-0.0953,375,7669,73827.7027.96
2024-04-19ZUBS28.1228.29528.00528.06-0.061,949,0058,33528.0028.55