12:45:29 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-20ZVRTS229.66235.80229.48231.50-1.9942,281874201.19370.19
2024-02-19ZVRTS231.74236.2525231.74233.24-3.2800201.19374.84
2024-02-16ZVRTS231.74236.2525231.74233.24-3.2842,028952201.19374.84
2024-02-15ZVRTS231.74237.04231.485235.804.95544,3671,283201.19378.40
2024-02-14ZVRTS232.59233.495227.33231.032.7942,5271,147201.19370.36
2024-02-13ZVRTS230.18233.63225.72228.18-9.5345,9221,503201.19362.97
2024-02-12ZVRTS233.99239.14233.99237.954.3648,1891,149201.19381.28
2024-02-09ZVRTS233.80237.26230.41234.102.1649,312994201.19375.71
2024-02-08ZVRTS229.76235.56228.31231.69-0.2930,958734201.19372.08
2024-02-07ZVRTS230.16235.01226.43232.142.4433,3311,004201.19370.05
2024-02-06ZVRTS230.87233.20229.93230.00-2.3041,8261,087201.19369.98
2024-02-05ZVRTS228.82234.59226.35232.491.9955,3161,176201.19374.48
2024-02-02ZVRTS233.69243.145230.09230.98-7.2556,7841,360201.19372.52
2024-02-01ZVRTS238.65239.87230.92239.212.4339,7531,23294.99379.93
2024-01-31ZVRTS243.14244.75235.67236.11-6.4443,8531,33794.81379.21
2024-01-30ZVRTS244.06246.38243.13243.13-0.9231,37385097.92391.64
2024-01-29ZVRTS245.39247.30243.77246.68-0.169941,23496298.75394.99
2024-01-26ZVRTS246.86248.1562243.42245.961.7924,81166698.40393.60
2024-01-25ZVRTS245.60245.60240.49244.652.49524,01774397.30389.18
2024-01-24ZVRTS246.76247.43237.66241.00-2.7565,8241,10796.49270.32
2024-01-23ZVRTS247.87247.87240.00242.75-1.3731,91087497.16269.20
2024-01-22ZVRTS240.79245.54240.79244.694.88537,93999997.72390.84
2024-01-19ZVRTS230.94242.43230.90240.158.2839,17381996.10384.38
2024-01-18ZVRTS229.75232.57228.40231.873.2840,5591,129224.10368.76
2024-01-17QVRTS226.00232.29226.00229.29-0.8138,4141,05492.01368.03
2024-01-16QVRTS234.14237.53228.97230.41-6.7541,9601,219100.93237.16
2024-01-15QVRTS236.39237.67234.16237.164.380094.61378.41
2024-01-12QVRTS236.39237.67234.16237.164.3831,4471,01294.61378.41
2024-01-11QVRTS232.81235.00230.64232.78-0.4738,0691,14193.22372.88
2024-01-10QVRTS233.37236.565231.57233.25-0.1231,914904231.88375.48
2024-01-09QVRTS235.18236.50232.41233.37-5.0837,5281,028232.11373.42
2024-01-08QVRTS233.77238.81233.77238.454.2522,613811168.00381.55
2024-01-05QVRTS235.45238.955233.41234.20-3.8249,7151,13794.56378.24
2024-01-04QVRTS231.08238.71231.08238.028.9124,8481,107225.00381.28
2024-01-03QVRTS234.67234.67228.77229.11-6.5246,5671,386229.60239.90
2024-01-02QVRTS239.46240.25233.75235.63-6.1332,0091,078168.00376.67
2024-01-01QVRTS242.60243.52240.00241.76-5.350096.96269.20
2023-12-29QVRTS242.60243.52240.00241.76-5.3533,3971,07596.96269.20
2023-12-28QVRTS243.89247.87243.35247.111.7129,4281,09898.55394.19
2023-12-27QVRTS242.40246.97242.40245.402.2027,6971,18697.88391.48
2023-12-26QVRTS242.12243.33239.40243.202.8722,48683096.14244.80
2023-12-25QVRTS240.33100.93382.84
2023-12-22QVRTS237.25240.62235.69240.334.8230,7921,095100.93382.84
2023-12-21QVRTS237.02237.02232.93235.51-0.3753,2771,33394.14376.54
2023-12-20QVRTS230.68237.51229.06235.889.2778,2982,022171.93377.58
2023-12-19QVRTS220.01227.50220.01226.618.6369,6501,372171.08362.70
2023-12-18QVRTS220.03220.03217.30217.98-1.9442,5131,457171.93237.00
2023-12-15QVRTS226.87226.88218.80219.92-5.7396,2651,265200.28258.33
2023-12-14QVRTS220.08226.83220.08225.658.6159,8681,707196.72250.42
2023-12-13QVRTS207.15217.30205.09217.049.0771,7801,332171.08248.57
2023-12-12QVRTS205.98208.53204.91207.972.8431,5061,131179.65231.97
2023-12-11QVRTS205.41207.7743204.595205.13-1.3137,9511,423175.52240.74
2023-12-08QVRTS206.03209.275205.07206.44-0.2536,5531,125183.85230.96
2023-12-07QVRTS202.81206.70202.81206.693.5835,9931,309175.46240.87
2023-12-06QVRTS203.09205.78202.78203.111.0542,7001,180178.40231.13
2023-12-05QVRTS202.87204.00200.025202.06-2.3274,4231,359173.07233.57
2023-12-04QVRTS199.28205.35199.28204.383.1534,7011,279175.43227.39
2023-12-01QVRTS194.22201.79194.22201.235.6149,4581,447171.93248.57
2023-11-30QVRTS195.70198.90194.25195.620.5767,1461,248171.08249.61
2023-11-29QVRTS193.84196.85193.84195.053.1834,2371,000173.48244.61
2023-11-28QVRTS192.09194.565191.71191.87-2.2632,796846171.08220.86
2023-11-27QVRTS196.72196.72193.44194.13-3.9129,484948173.06220.06
2023-11-24QVRTS195.22198.19195.22198.042.0510,589418174.72231.37
2023-11-23QVRTS195.90196.90194.45195.992.1600173.55226.41
2023-11-22QVRTS195.90196.90194.45195.992.1635,6331,356173.55226.41