16:02:30 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZRBA76.3876.8775.9876.750.98484,6124,72066.93122.57
2024-03-26ZRBA76.1476.2075.4275.770.03510,0074,78467.7183.72
2024-03-25ZRBA76.7777.0375.6775.75-1.215559,8224,01066.92121.61
2024-03-22ZRBA76.9677.2376.4776.95-0.21389,9913,69454.8777.70
2024-03-21ZRBA76.9477.6376.4877.160.40547,6764,47868.3077.70
2024-03-20ZRBA76.2176.8675.981676.760.63420,5593,76266.9283.28
2024-03-19ZRBA75.0676.1974.2576.121.04918,1534,32166.92120.24
2024-03-18ZRBA75.2675.7375.0475.10-0.15864,0664,40451.0077.19
2024-03-15ZRBA75.7476.457575.0675.26-0.611,458,3326,07654.8775.25
2024-03-14ZRBA75.9976.14575.0575.87-0.20516,7544,32666.9279.63
2024-03-13ZRBA75.8476.2875.417576.100.435746,8954,71666.92121.02
2024-03-12ZRBA75.6876.4675.4175.670.26741,8994,82468.1777.19
2024-03-11ZRBA75.2675.9674.7975.41-0.10634,1565,51375.41120.06
2024-03-08ZRBA75.9176.3675.2575.51-0.28509,7243,91466.9278.00
2024-03-07ZRBA75.2376.16575.2375.790.905752,8824,64764.93120.17
2024-03-06ZRBA76.4476.6774.8974.90-1.00733,2796,48166.92120.04
2024-03-05ZRBA75.8576.3875.4975.91-0.28765,9196,01766.92121.37
2024-03-04ZRBA76.4276.8775.4476.19-0.561,086,8718,62068.5277.00
2024-03-01ZRBA75.7077.0175.2176.750.841,262,8928,90166.92122.78
2024-02-29ZRBA76.3977.7975.7275.91-0.321,519,8918,73467.3382.40
2024-02-28ZRBA76.7277.2975.8876.23-0.561,079,2268,71569.32121.88
2024-02-27ZRBA77.2577.68576.62576.78-0.341,300,59310,42667.50122.88
2024-02-26ZRBA76.9877.9976.0177.130.362,005,96812,66369.1679.00
2024-02-23ZRBA71.0077.1769.7576.738.283,466,20019,28269.5077.00
2024-02-22ZRBA67.4268.7567.1568.401.711,330,37510,36869.3072.99
2024-02-21ZRBA67.1767.4065.98566.68-1.061,401,2098,90954.8775.00
2024-02-20ZRBA68.9068.9067.4667.75-1.17942,6727,35160.0075.00
2024-02-19ZRBA68.9869.493568.77568.92-0.250054.8775.00
2024-02-16ZRBA68.9869.493568.77568.92-0.25669,9896,72954.8775.00
2024-02-15ZRBA68.8369.6068.4169.170.52775,7626,18754.8775.00
2024-02-14ZRBA66.7068.8266.6068.682.32799,6326,37354.8775.00
2024-02-13ZRBA67.2267.4765.79566.39-1.74752,0335,75660.0075.00
2024-02-12ZRBA68.6168.7867.5968.14-0.48611,9325,72960.0075.00
2024-02-09ZRBA68.0769.0167.7068.640.69794,6616,45854.8775.00
2024-02-08ZRBA66.9768.0766.9767.970.81919,2857,10260.0076.73
2024-02-07ZRBA66.4167.6866.2967.460.991,022,2707,35054.8775.00
2024-02-06ZRBA64.3166.4864.04566.472.391,095,8805,45256.9272.65
2024-02-05ZRBA63.7564.6563.1364.09-0.18887,2674,96860.0070.56
2024-02-02ZRBA64.7764.7763.48564.29-0.56486,6984,10960.0065.00
2024-02-01ZRBA64.1565.2963.9964.850.87690,3784,14760.0072.00
2024-01-31ZRBA64.1465.0563.8863.970.03982,5236,02160.00102.43
2024-01-30ZRBA62.5564.0662.4463.931.14687,5264,86056.9372.08
2024-01-29ZRBA62.2162.9162.2062.790.52419,5813,47854.8768.44
2024-01-26ZRBA62.2562.5361.9362.260.14566,6924,60860.0073.26
2024-01-25ZRBA61.9262.1560.8462.090.491,264,5448,13154.6062.52
2024-01-24ZRBA62.9563.6761.4661.60-1.301,173,3847,50260.0098.40
2024-01-23ZRBA64.5264.5262.8462.90-1.01885,7745,07360.0075.00
2024-01-22ZRBA64.2764.7563.8363.94-0.06659,8685,17563.3575.00
2024-01-19ZRBA64.5064.5763.6463.99-0.72555,0384,62757.5972.14
2024-01-18ZRBA64.8764.9063.9964.710.18658,6395,12263.35102.95
2024-01-17ZRBA64.1465.4464.0964.540.05814,7116,84563.35103.24
2024-01-16ZRBA63.3464.4863.3464.480.21827,9487,33363.3575.00
2024-01-15ZRBA66.1066.1064.1464.25-1.5750063.3564.19
2024-01-12ZRBA66.1066.1064.1464.25-1.575909,8556,84963.3564.19
2024-01-11ZRBA66.0866.0865.1565.820.23560,8984,81159.2972.98
2024-01-10ZRBA65.2165.5864.76565.570.57648,1355,39954.8772.08
2024-01-09ZRBA65.6565.6664.9064.98-0.935482,6695,04554.8767.00
2024-01-08ZRBA65.7465.9164.74565.910.58735,1985,97143.4467.00
2024-01-05ZRBA65.2565.8464.9865.33-0.081,130,2585,51763.3572.72
2024-01-04ZRBA65.7166.3965.3965.42-0.195840,3775,66963.3567.00
2024-01-03ZRBA66.2667.0865.2665.63-0.92870,2776,19663.3571.26
2024-01-02ZRBA66.3866.9065.915366.53-0.385685,9584,80263.35106.32
2024-01-01ZRBA66.5767.1966.3966.890.1950063.35106.96
2023-12-29ZRBA66.5767.1966.3966.890.195554,1253,89963.35106.96