05:04:17 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZF13.0713.3013.0513.280.2261,833,51977,37313.1913.30
2024-03-27ZF12.5313.0712.5213.060.629953,529,78969,11712.8813.05
2024-03-26ZF12.9612.9612.4312.44-0.4667,124,17787,15712.4712.52
2024-03-25ZF12.9213.0612.7412.90-0.0139,061,01164,90912.7413.05
2024-03-22ZF12.8712.9612.8512.91-0.00533,132,36248,81612.8012.98
2024-03-21ZF12.9213.0612.7912.920.022555,790,32678,43812.8612.90
2024-03-20ZF12.2612.9212.25512.900.60567,711,96175,24112.8512.91
2024-03-19ZF12.1112.3512.1112.300.1232,664,92549,69012.1612.31
2024-03-18ZF12.1412.1911.9812.180.12436,586,77652,77912.0213.00
2024-03-15ZF12.0512.2712.0212.06-0.0288,239,86061,93612.0212.19
2024-03-14ZF12.3412.3712.0112.08-0.2952,608,60361,94612.0612.17
2024-03-13ZF12.1212.4812.1112.370.2750,585,15058,07812.3212.38
2024-03-12ZF12.1412.1612.0312.110.007531,234,34252,86312.1112.20
2024-03-11ZF12.1312.2412.07512.11-0.0635,116,31754,29212.1412.20
2024-03-08ZF12.4312.51512.1412.18-0.233654,674,70068,05012.1012.13
2024-03-07ZF12.4112.4712.2612.410.039938,949,88657,07812.3412.41
2024-03-06ZF12.5212.5712.3312.38-0.1848,819,06866,81612.3512.46
2024-03-05ZF12.6512.737712.5012.58-0.153847,854,31174,88412.5112.60
2024-03-04ZF12.5713.0312.5712.740.2781,862,494112,85012.7012.95
2024-03-01ZF12.5312.6412.3212.4450.00548,761,43670,35312.4312.48
2024-02-29ZF12.3712.4712.3212.440.1343,089,41856,9671.0012.45
2024-02-28ZF11.9712.4011.95512.300.30551,434,91476,16512.1012.31
2024-02-27ZF12.0212.1711.9612.000.059736,471,36158,62311.9812.02
2024-02-26ZF12.1312.2711.9511.95-0.181340,228,62263,08611.7811.94
2024-02-23ZF12.1012.2612.0912.140.039932,134,81154,31012.1112.16
2024-02-22ZF12.1312.2412.0512.12-0.01536,960,68858,02212.0812.13
2024-02-21ZF12.2112.3212.0512.14-0.10541,892,41059,17012.1312.87
2024-02-20ZF12.18512.3312.1012.25-0.0444,590,19665,36112.2212.24
2024-02-19ZF12.4212.5112.2612.30-0.210012.0012.45
2024-02-16ZF12.4212.5112.2612.30-0.2143,214,13866,35712.0012.45
2024-02-15ZF12.3512.5512.3112.520.2957,799,47072,72412.5514.68
2024-02-14ZF12.7212.789812.5212.56-0.1352,959,46273,80812.6012.66
2024-02-13ZF12.7712.9012.4812.68-0.3067,877,66781,64512.6812.75
2024-02-12ZF12.6813.0712.6412.980.3154,003,71381,34412.9813.01
2024-02-09ZF12.8112.9212.6412.68-0.15547,625,90065,38412.6612.82
2024-02-08ZF12.8712.9012.5412.830.0268,637,07082,71412.8012.82
2024-02-07ZF12.7312.9812.2012.800.7275137,200,052162,20012.7112.73
2024-02-06ZF11.6412.1011.6212.070.5099,113,746119,07312.8212.95
2024-02-05ZF12.0112.0811.5411.59-0.55580,989,849106,68011.6311.80
2024-02-02ZF12.0312.1911.9412.140.0473,096,65991,28312.1312.15
2024-02-01ZF11.8212.1411.6212.100.38581,057,10480,11712.0612.12
2024-01-31ZF11.7611.986411.7211.72-0.0674,542,41270,82911.5711.85
2024-01-30ZF11.7711.8711.6211.780.22570,208,21284,96911.7511.82
2024-01-29ZF11.3811.5611.3011.550.15558,230,43270,05211.4111.56
2024-01-26ZF11.4011.5011.3011.390.0535,802,31454,35210.4111.40
2024-01-25ZF11.0911.3611.02511.340.3349,312,61165,62711.2911.48
2024-01-24ZF11.43511.4511.0011.03-0.337558,968,12172,51210.9010.92
2024-01-23ZF11.3611.4611.2411.370.1745,460,01258,09611.2511.45
2024-01-22ZF11.2311.4011.1411.20-0.006345,476,27265,58611.1111.24
2024-01-19ZF10.9411.2210.82511.200.202561,127,97476,19611.1411.18
2024-01-18ZF11.2511.3110.9610.99-0.2771,646,40685,76010.9511.15
2024-01-17ZF11.1711.3111.1111.27-0.18552,667,57262,99311.1411.26
2024-01-16ZF11.3011.5011.1811.460.00545,205,17164,90611.4011.45
2024-01-15ZF11.6511.7711.4111.46-0.2550011.0011.49
2024-01-12ZF11.6511.7711.4111.46-0.25555,024,89476,20111.0011.49
2024-01-11ZF11.7511.7711.5711.71-0.1248,690,29663,65911.6213.90
2024-01-10ZF11.8311.8611.7111.83-0.0137,532,78057,48811.8211.86
2024-01-09ZF11.8111.9011.7711.84-0.1349,527,63859,88411.7511.87
2024-01-08ZF11.8512.0511.7911.970.1341,512,28655,41311.9512.40
2024-01-05ZF11.64512.0411.6311.850.1844,426,13362,88611.0011.86
2024-01-04ZF11.7611.8211.6311.68-0.01554,916,17471,27911.7111.82
2024-01-03ZF12.0212.0311.6411.71-0.4470,097,44387,09611.0011.85
2024-01-02ZF12.0412.3811.9412.16-0.02547,479,66666,67412.1012.37
2024-01-01ZF12.3512.3912.1612.19-0.150012.1212.22