13:37:32 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17ZUSM43.8945.5143.3445.101.122214,3563,01044.7745.44
2024-05-16ZUSM43.8744.4442.6843.96-0.525252,8263,65943.6244.29
2024-05-15ZUSM45.4445.4944.3844.54-0.33322,5204,48644.2444.90
2024-05-14ZUSM45.5446.5044.3344.87-0.55405,6505,60344.5745.24
2024-05-13ZUSM46.6648.5545.3545.45-0.96501,4964,69245.1145.45
2024-05-10ZUSM45.4047.5744.4446.460.555745,6256,83745.5548.50
2024-05-09ZUSM35.9949.8935.8945.959.962,306,03313,97645.7846.35
2024-05-08ZUSM35.6036.2835.3035.990.41242,3072,80435.6836.28
2024-05-07ZUSM36.3737.4935.5635.60-0.50875,4224,84735.3135.90
2024-05-06ZUSM34.0037.0634.0036.112.00433,2414,86331.5341.04
2024-05-03ZUSM36.8137.4233.7534.10-3.17760,7696,00431.2839.85
2024-05-02ZUSM37.0137.7336.796137.260.91258,4723,0540.0140.80
2024-05-01ZUSM36.1237.077536.1236.33-0.06258,7932,11536.1636.76
2024-04-30ZUSM36.4936.63536.0736.36-0.25176,4972,75332.7840.33
2024-04-29ZUSM36.9737.2336.4536.60-0.10124,5243,01436.2736.89
2024-04-26ZUSM36.2737.00536.2336.780.61104,5921,60736.5037.11
2024-04-25ZUSM36.4637.2735.91536.17-0.57182,7492,22136.1741.08
2024-04-24ZUSM35.5936.8235.5836.771.015128,4712,54829.0441.08
2024-04-23ZUSM35.0436.8735.0435.770.81143,2101,8780.0141.08
2024-04-22ZUSM35.7536.1634.9434.96-0.575221,0382,16934.6335.23
2024-04-19ZUSM34.7835.7934.76535.550.92302,5473,44032.5242.63
2024-04-18ZUSM34.3934.9033.9734.640.678172,8801,82134.2934.90
2024-04-17ZUSM34.0635.2334.0034.000.22151,0471,79433.7234.33
2024-04-16ZUSM34.7135.4233.3833.82-1.37217,0642,38633.1642.00
2024-04-15ZUSM35.91535.99934.5835.22-0.04299,8681,92431.0135.51
2024-04-12ZUSM35.4635.7135.2535.26-0.38157,9931,92935.2635.51
2024-04-11ZUSM35.4935.887635.3435.690.375106,2621,80835.4036.01
2024-04-10ZUSM35.4436.7435.2535.34-1.05182,7611,80134.9835.59
2024-04-09ZUSM35.2836.4635.1536.391.28167,5212,21136.1036.60
2024-04-08ZUSM35.7836.3435.0635.06-0.44125,0771,64731.1039.33
2024-04-05ZUSM35.9936.1035.3835.50-0.50262,2042,39731.0142.00
2024-04-04ZUSM37.2137.92235.9936.03-0.857110,3902,47835.7636.37
2024-04-03ZUSM36.3837.32536.3836.850.48137,5121,91336.6237.24
2024-04-02ZUSM36.0436.8535.8036.380.53128,8781,95236.0736.68
2024-04-01ZUSM36.3536.3535.5635.89-0.61152,0931,96235.5436.15
2024-03-29ZUSM36.2037.4036.1136.500.5150036.2036.82
2024-03-28ZUSM36.2037.4036.1136.500.515167,1682,33036.2036.82
2024-03-27ZUSM35.5736.2235.5735.990.43119,3311,63135.6336.24
2024-03-26ZUSM37.2337.2335.4935.57-1.40128,7321,81335.3235.93
2024-03-25ZUSM36.0936.9636.0936.961.0298,5291,66836.6937.31
2024-03-22ZUSM36.0336.2835.6235.940.13123,7741,37435.6236.23
2024-03-21ZUSM36.8337.3035.6735.85-0.675201,2242,60735.5836.20
2024-03-20ZUSM35.2236.5234.9736.491.29184,6561,71336.2736.89
2024-03-19ZUSM34.5135.4234.3135.170.37221,3312,55131.0038.24
2024-03-18ZUSM34.5635.2634.0634.83-0.035232,0162,12919.0039.63
2024-03-15ZUSM35.7636.1734.7434.88-0.77159,3681,80431.0139.19
2024-03-14ZUSM35.7735.7735.1235.65-0.04123,4441,51931.4139.62
2024-03-13ZUSM35.8836.6635.3135.70-0.24176,1212,23235.5535.94
2024-03-12ZUSM35.4135.9235.1635.920.455167,9191,62435.7436.07
2024-03-11ZUSM35.3535.9035.1935.430.04158,7041,75735.3836.37
2024-03-08ZUSM34.8635.5634.8235.370.50146,5501,44335.1835.56
2024-03-07ZUSM34.9835.2634.3234.830.425174,4892,06334.6534.97
2024-03-06ZUSM34.3634.5833.63534.370.24273,4862,10434.1134.47
2024-03-05ZUSM34.7535.1334.1034.10-0.59246,6832,24129.0242.33
2024-03-04ZUSM35.7935.8534.6034.71-1.32204,9342,62634.4734.86
2024-03-01ZUSM34.91536.0034.0536.001.11286,7883,01535.7536.05
2024-02-29ZUSM34.0035.2934.0034.890.92210,5322,18320.0138.12
2024-02-28ZUSM33.9034.8333.3333.960.33193,7792,55133.9638.53
2024-02-27ZUSM33.4533.73532.9033.580.20241,4872,45733.3833.76
2024-02-26ZUSM32.6033.6132.0133.370.805215,6222,43733.1733.54
2024-02-23ZUSM33.2033.4832.5332.55-0.69198,0581,99432.3232.55
2024-02-22ZUSM33.2533.6832.4333.250.12334,8253,36431.0145.99
2024-02-21ZUSM32.8133.9332.3333.150.205422,2554,45331.3436.09
2024-02-20ZUSM34.5035.7232.5232.96-1.56818,3786,89430.6734.71