20:56:39 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZVRTS201.35202.61196.9557199.10-2.14500198.44222.00
2025-07-03ZVRTS201.35202.61196.9557199.10-2.14596,0272,788198.44222.00
2025-07-02ZVRTS189.76201.27189.76200.7112.23190,8855,600194.44229.04
2025-07-01ZVRTS181.11190.91181.07188.737.095145,8973,86076.27229.04
2025-06-30ZVRTS184.42185.04179.595181.40-1.54196,7804,176182.50189.85
2025-06-27ZVRTS186.23186.23181.695183.19-1.89508,0306,157128.26209.60
2025-06-26ZVRTS182.47185.52180.445185.332.545274,2724,859160.00198.08
2025-06-25ZVRTS179.74182.69176.5524182.522.665242,4263,96571.60189.22
2025-06-24ZVRTS178.31182.595178.30180.004.475222,7703,741179.53180.51
2025-06-23ZVRTS174.24176.205172.00176.020.80121,1343,535176.03177.49
2025-06-20ZVRTS175.48175.50173.84175.001.0697,3121,969174.81175.78
2025-06-19ZVRTS171.00175.91171.00174.091.99500160.00399.99
2025-06-18ZVRTS171.00175.91171.00174.091.99577,4032,249160.00399.99
2025-06-17ZVRTS173.70175.0751171.48171.63-3.105174,6294,355160.00209.81
2025-06-16ZVRTS175.245178.06174.15174.810.91107,3363,052160.00399.99
2025-06-13ZVRTS174.92175.9567173.25173.57-3.3961,4352,388160.00399.99
2025-06-12ZVRTS174.40177.54173.2901177.540.8379,2232,312171.13185.24
2025-06-11ZVRTS178.95180.64175.47176.34-1.13893,5772,999173.59188.74
2025-06-10ZVRTS176.41178.31175.55177.252.438169,1775,203160.00210.32
2025-06-09ZVRTS170.57176.99170.50175.254.74122,6693,981160.00182.09
2025-06-06ZVRTS171.85173.00169.94170.531.7991,3032,648160.00178.61
2025-06-05ZVRTS169.18171.31168.50169.00-0.89148,6433,738162.00178.47
2025-06-04ZVRTS170.0501171.31169.08169.47-1.3165,5022,567125.98189.85
2025-06-03ZVRTS168.71171.35168.20170.752.6682,5232,118160.00399.99
2025-06-02ZVRTS169.51171.155167.80168.41-2.6661,5722,421127.80233.38
2025-05-30ZVRTS170.78172.83170.30170.70-0.67219,5182,517160.00399.99
2025-05-29ZVRTS172.68173.1599170.47171.430.6840,0421,465170.47171.43
2025-05-28ZVRTS172.85172.85171.045171.22-1.3148,9781,135167.92174.47
2025-05-27ZVRTS169.46173.77166.605172.476.1533,5471,102164.00233.38
2025-05-26ZVRTS165.47167.82165.47166.96-1.7600160.00175.43
2025-05-23ZVRTS165.47167.82165.47166.96-1.7632,3731,096160.00175.43
2025-05-22ZVRTS169.35171.71168.04169.10-1.8239,7091,104171.00177.78
2025-05-21ZVRTS173.77173.92170.86170.93-5.4631,946963162.02233.38
2025-05-20ZVRTS176.2725179.08176.2725176.58-0.2632,5971,075160.00233.38
2025-05-19ZVRTS174.18177.68174.18177.160.1034,3121,322160.00233.38
2025-05-16ZVRTS177.27178.63176.30177.581.2643,7791,155156.80399.99
2025-05-15ZVRTS175.47180.075173.475176.500.0870,9371,567166.80189.85
2025-05-14ZVRTS176.10177.11174.74176.23-0.6952,9601,686158.61189.85
2025-05-13ZVRTS174.18178.0787174.00176.924.9948,0231,597176.55177.52
2025-05-12ZVRTS173.74177.04170.46172.427.7354,3341,617157.88233.38
2025-05-09ZVRTS166.28170.985164.75165.22-1.3641,6561,514149.01204.27
2025-05-08ZVRTS161.63167.74160.19166.496.6841,9661,335153.24165.00
2025-05-07ZVRTS161.64161.87159.16160.100.5537,7661,289125.98233.38
2025-05-06ZVRTS157.97161.59157.94159.621.2046,2081,397159.70189.85
2025-05-05ZVRTS158.79161.67158.79159.500.7237,036986127.83234.35
2025-05-02ZVRTS157.01160.765156.42159.232.56557,2981,269125.98233.38
2025-05-01ZVRTS152.85158.52152.0545156.482.99550,0161,784148.96189.85
2025-04-30ZVRTS150.51154.71147.485153.591.7272,5031,891146.22189.85
2025-04-29ZVRTS152.90155.60151.80154.461.3539,2971,502128.03466.80
2025-04-28ZVRTS153.27155.77152.00154.252.1345,8681,797139.01234.35
2025-04-25ZVRTS154.81155.91152.00153.28-3.35544,9381,622137.73399.99
2025-04-24ZVRTS155.14156.84154.42156.842.7358,2061,709120.72399.99
2025-04-23ZVRTS155.23160.695153.03153.913.3752,2641,151120.72233.38
2025-04-22ZVRTS146.12151.305145.59150.417.7260,3731,545120.72189.85
2025-04-21ZVRTS147.68147.68142.18143.20-6.0140,4941,454120.72189.85
2025-04-18ZVRTS147.99150.96147.885148.961.2800130.56170.97
2025-04-17ZVRTS147.99150.96147.885148.961.2832,6261,351130.56170.97
2025-04-16ZVRTS151.91155.20146.3925148.05-7.0044,3491,680123.65234.35
2025-04-15ZVRTS153.03156.31152.2549153.971.0531,0681,479135.57399.99
2025-04-14ZVRTS152.44154.78150.01152.941.6642,2671,382135.57399.99
2025-04-11ZVRTS148.06152.55145.00151.273.2860,0811,765120.72399.99
2025-04-10ZVRTS155.44155.44145.41148.03-11.8555,6661,749120.72599.99
2025-04-09ZVRTS144.13160.78144.13159.8812.26562,7051,588120.72599.99
2025-04-08ZVRTS154.05155.515145.92146.87-3.9743,2351,61160.06186.51
2025-04-07ZVRTS152.59159.715148.81150.98-7.9479,2742,041137.41221.77