01:47:52 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZDB15.7815.82515.7115.77-0.1954,021,1555,44015.7515.97
2024-03-27ZDB15.8015.9715.77515.960.604,392,3766,87015.5015.96
2024-03-26ZDB15.4615.4915.3615.360.102,425,2434,12413.9915.50
2024-03-25ZDB15.3015.3915.2615.27-0.022,483,9503,99814.0015.50
2024-03-22ZDB15.2815.3615.2415.300.07823,246,9204,87814.8915.36
2024-03-21ZDB15.0815.2315.0815.220.2355,181,3556,76914.8715.22
2024-03-20ZDB14.7115.0214.68414.990.113,590,2095,51713.4915.03
2024-03-19ZDB14.9915.0414.860114.890.263,586,5364,86914.8215.04
2024-03-18ZDB14.7414.7514.6114.63-0.175,010,7175,08814.1014.85
2024-03-15ZDB14.8514.9614.7914.820.135,891,7367,21213.5915.02
2024-03-14ZDB14.7714.8214.622514.69-0.1553,580,3285,37214.6815.90
2024-03-13ZDB14.9515.0214.830114.85-0.0353,689,2984,93713.5414.89
2024-03-12ZDB14.7914.954214.6314.880.586,132,7788,42814.8214.98
2024-03-11ZDB14.0714.2914.050114.290.313,562,7915,21113.0614.36
2024-03-08ZDB14.0114.1113.9113.970.023,408,4194,73113.5014.10
2024-03-07ZDB13.7613.9513.7613.940.2552,583,3023,95413.5513.96
2024-03-06ZDB13.7713.7913.6313.680.012,690,6704,02512.3113.89
2024-03-05ZDB13.5713.79513.5713.670.0852,685,4153,68812.4415.80
2024-03-04ZDB13.5913.69613.5913.592,413,6273,00312.3114.00
2024-03-01ZDB13.5613.62513.433813.600.173,280,3803,92313.2015.90
2024-02-29ZDB13.4713.5113.3113.430.0452,335,3043,39712.2413.62
2024-02-28ZDB13.4213.4713.3813.38-0.071,949,9402,89713.2213.48
2024-02-27ZDB13.3113.4713.3013.450.1752,506,1103,77212.1014.62
2024-02-26ZDB13.3813.4313.221513.27-0.1052,279,9663,62311.9313.47
2024-02-23ZDB13.3913.4613.35513.380.1652,620,8593,69913.0113.46
2024-02-22ZDB13.2613.3413.2013.220.2552,866,0024,18812.2313.37
2024-02-21ZDB12.9213.0112.869912.970.012,114,6923,57411.0013.18
2024-02-20ZDB12.8212.9712.7912.970.102,428,9803,54411.7613.18
2024-02-19ZDB13.0113.0412.8512.87-0.1150011.3214.20
2024-02-16ZDB13.0113.0412.8512.87-0.1151,752,2424,56811.3214.20
2024-02-15ZDB12.7813.0012.7512.980.1542,661,6954,59111.8214.17
2024-02-14ZDB12.8112.8912.72512.830.173,001,7804,38011.5514.28
2024-02-13ZDB12.7412.7512.580112.66-0.182,906,0044,73912.0012.83
2024-02-12ZDB12.6612.8912.6612.850.3053,697,6555,03612.6213.86
2024-02-09ZDB12.5012.5612.430612.54-0.052,829,9644,68611.3913.82
2024-02-08ZDB12.6112.6512.4912.583,443,0994,64712.1613.79
2024-02-07ZDB12.7612.7812.4712.58-0.618,547,3249,39612.5013.65
2024-02-06ZDB13.2513.3013.1613.19-0.293,650,3344,93213.1814.59
2024-02-05ZDB13.6013.61213.3513.48-0.3453,737,6644,7464.9914.10
2024-02-02ZDB13.7113.8913.65513.830.22145,325,4236,38112.6313.94
2024-02-01ZDB13.6813.7413.3213.600.76017,655,4598,97313.1113.64
2024-01-31ZDB13.1413.1512.8412.85-0.2754,867,3545,74412.8513.44
2024-01-30ZDB13.0613.159913.05513.120.142,066,4054,88512.3014.25
2024-01-29ZDB12.9812.9812.880112.98-0.1351,969,4444,25312.8213.00
2024-01-26ZDB13.1613.19513.094513.11-0.021,577,9062,69113.0214.51
2024-01-25ZDB13.2213.2213.0413.13-0.072,167,1833,37711.8513.65
2024-01-24ZDB13.2713.34513.1913.200.1552,080,9943,55011.8513.85
2024-01-23ZDB13.0313.07512.9613.050.0951,803,2423,29411.8513.07
2024-01-22ZDB13.0013.0512.9212.96-0.052,008,0003,26411.8513.65
2024-01-19ZDB12.9113.0112.8213.01-0.0052,654,5693,90313.0113.96
2024-01-18ZDB12.9713.0112.8813.010.212,260,4523,84311.6615.85
2024-01-17ZDB12.7112.84512.69512.80-0.032,610,5034,39812.6313.33
2024-01-16ZDB12.8512.93512.7712.83-0.2653,335,0876,06712.8113.65
2024-01-15ZDB13.2713.35513.0113.09-0.3450012.8313.07
2024-01-12ZDB13.2713.35513.0113.09-0.3455,847,6877,41312.8313.07
2024-01-11ZDB13.6013.6513.2813.43-0.5355,607,7956,67512.2314.69
2024-01-10ZDB13.9114.0213.8913.970.162,673,6263,76213.7714.02
2024-01-09ZDB13.8913.91513.8013.81-0.192,595,9974,84613.3013.99
2024-01-08ZDB13.9014.0113.8614.010.2752,714,8414,45313.3614.20
2024-01-05ZDB13.6813.8813.6813.730.1052,588,7424,33413.7215.07
2024-01-04ZDB13.6113.72513.6013.620.282,475,3823,85113.3913.90
2024-01-03ZDB13.3713.4213.29513.34-0.2752,716,8854,31413.2914.65
2024-01-02ZDB13.6013.7113.5513.610.0652,093,6233,66911.9813.80
2024-01-01ZDB13.6413.6513.5113.55-0.070013.3014.80
2023-12-29ZDB13.6413.6513.5113.55-0.071,187,8512,83113.3014.80