15:43:04 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZMAN75.3376.4075.0276.371.57274,9863,50275.6676.85
2024-03-26ZMAN74.4575.0373.9374.830.57378,1063,93374.3675.54
2024-03-25ZMAN74.0374.5673.7574.260.24167,3882,40167.1074.93
2024-03-22ZMAN75.4075.4073.9674.03-1.13200,5702,80273.4174.59
2024-03-21ZMAN75.0075.4474.9075.130.445238,4103,19874.6275.80
2024-03-20ZMAN72.6274.7172.5474.681.87398,5063,93574.2875.46
2024-03-19ZMAN73.3674.17572.8172.84-0.80429,6734,27165.5380.39
2024-03-18ZMAN72.8473.6672.5873.630.822515,1445,08469.1082.28
2024-03-15ZMAN71.9673.5171.9672.810.51971,5124,10561.6087.19
2024-03-14ZMAN74.0074.4672.04572.32-2.08392,6895,86371.6180.94
2024-03-13ZMAN74.2875.2174.2274.420.10293,6653,18574.0474.99
2024-03-12ZMAN73.7675.02573.61574.280.317285,9684,96473.8374.67
2024-03-11ZMAN75.0175.347573.8374.00-1.00350,9634,35461.6085.72
2024-03-08ZMAN75.6075.94575.0275.03-0.01216,4592,71574.5575.51
2024-03-07ZMAN73.9075.0673.7875.041.44271,6512,93267.28102.48
2024-03-06ZMAN73.0373.6272.3973.591.08359,8444,98766.0481.23
2024-03-05ZMAN73.4674.2472.3672.49-1.39298,0453,71172.0072.94
2024-03-04ZMAN73.4074.2973.22373.770.48378,5727,24973.2074.15
2024-03-01ZMAN72.5673.54572.2773.301.14468,6284,51366.5073.67
2024-02-29ZMAN73.3773.6471.6872.16-0.67811,4057,79171.7372.67
2024-02-28ZMAN72.3473.64572.3472.840.13489,6634,92869.3174.16
2024-02-27ZMAN72.5073.0272.0672.750.42515,5975,26772.2679.48
2024-02-26ZMAN72.1172.55571.9772.350.06365,8933,88565.3872.79
2024-02-23ZMAN71.7472.6671.2972.350.635408,6013,25371.7872.71
2024-02-22ZMAN71.8372.07571.0671.740.02357,7074,30971.2372.17
2024-02-21ZMAN71.0971.7270.78371.710.30349,2853,88864.0474.16
2024-02-20ZMAN69.7971.6969.7971.401.045354,7624,74761.6074.16
2024-02-19ZMAN71.8871.99570.3370.35-1.770028.16112.64
2024-02-16ZMAN71.8871.99570.3370.35-1.77350,3482,73428.16112.64
2024-02-15ZMAN70.7172.3970.7172.111.68249,8133,38071.5772.51
2024-02-14ZMAN71.0171.1269.9570.51-0.03656,6227,46128.2292.53
2024-02-13ZMAN72.6072.6070.1970.55-3.47282,0274,02465.0093.04
2024-02-12ZMAN73.1474.3172.9673.991.07216,9643,19273.4174.36
2024-02-09ZMAN72.9673.0271.88572.930.01215,4893,40066.0093.04
2024-02-08ZMAN72.3972.9971.749672.930.524242,0063,49765.9273.39
2024-02-07ZMAN73.7973.9872.3372.39-1.38329,2143,56571.8972.83
2024-02-06ZMAN73.1173.8672.99573.730.65238,4003,06873.2774.19
2024-02-05ZMAN73.4673.4672.3973.06-0.96280,7773,08665.4480.79
2024-02-02ZMAN73.5674.38573.3674.02-0.13320,8703,55256.6674.40
2024-02-01ZMAN74.4774.4772.2274.14511,1357,40466.2782.68
2024-01-31ZMAN76.5376.9472.5274.14-2.915856,7088,19873.8774.67
2024-01-30ZMAN70.8377.9570.8377.060.561532,7595,87160.3683.31
2024-01-29ZMAN76.6776.7375.8076.50-0.41440,7934,30168.5086.84
2024-01-26ZMAN76.0476.9175.74576.901.42358,8744,11976.3583.95
2024-01-25ZMAN76.0676.6875.3275.49-0.42644,5096,02830.1988.17
2024-01-24ZMAN76.6376.6375.52575.90-0.105550,7174,74430.4080.00
2024-01-23ZMAN76.8377.2475.91576.00-0.15543,5524,87373.3285.72
2024-01-22ZMAN76.1576.6375.4976.150.12771,7946,80675.6676.63
2024-01-19ZMAN76.2876.5775.45576.05-0.045292,6843,48675.5676.54
2024-01-18ZMAN76.2776.5575.7676.090.21333,6273,12075.6476.61
2024-01-17ZMAN75.9276.5475.3075.88-0.68278,7403,11668.9176.34
2024-01-16ZMAN76.3276.6075.8176.54-0.345194,0422,90076.0276.99
2024-01-15ZMAN77.2077.4076.3976.910.560076.2884.23
2024-01-12ZMAN77.2077.4076.3976.910.56209,9502,84776.2884.23
2024-01-11ZMAN76.3376.7775.4576.34-0.07259,5173,04330.6493.43
2024-01-10ZMAN75.6976.6975.3776.400.14291,0963,42175.9883.55
2024-01-09ZMAN76.7476.8275.782576.24-1.63400,7504,36769.2076.80
2024-01-08ZMAN76.3677.9776.3677.851.14239,8552,90977.2085.05
2024-01-05ZMAN76.1977.2275.4576.67-1.02567,5554,22376.2483.83
2024-01-04ZMAN76.8977.8876.7777.680.46279,8093,94177.2878.26
2024-01-03ZMAN78.5578.5577.1877.28-1.83198,6753,31330.9189.01
2024-01-02ZMAN79.2480.0378.70579.12-0.35193,6153,01571.8779.59
2024-01-01ZMAN79.7080.1079.2279.47-0.260078.9286.78
2023-12-29ZMAN79.7080.1079.2279.47-0.26305,5583,00978.9286.78