08:36:35 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZATI50.9651.4850.63551.170.231,033,9696,27545.1655.90
2024-03-27ZATI50.6550.9450.13550.920.719728,0935,42650.3851.12
2024-03-26ZATI50.1350.5449.6850.210.25631,0015,51449.8350.76
2024-03-25ZATI50.1650.9049.9549.950.412873,4156,91744.5951.95
2024-03-22ZATI48.7449.8448.7249.550.78693,3645,88649.0750.01
2024-03-21ZATI49.0849.4348.5748.810.211,283,8125,90746.9254.54
2024-03-20ZATI48.1648.9947.5848.600.465996,5696,15646.5854.89
2024-03-19ZATI48.0048.6747.6548.140.251,236,4027,79346.6053.46
2024-03-18ZATI49.3749.51547.8447.87-1.481,865,0288,87546.6051.96
2024-03-15ZATI47.9349.6447.8149.371.132,414,2167,59848.9149.85
2024-03-14ZATI48.5149.06747.6848.25-0.731,351,9898,45546.6053.92
2024-03-13ZATI48.1549.9648.057249.000.691,885,81711,38547.1555.38
2024-03-12ZATI49.3249.5547.8048.30-1.112,021,84910,42947.1554.92
2024-03-11ZATI50.2350.4148.3049.42-1.17992,5057,64747.1654.76
2024-03-08ZATI51.6151.9550.6050.63-0.37792,7276,32450.2451.02
2024-03-07ZATI50.2551.2550.1951.001.353930,0417,76746.4256.44
2024-03-06ZATI50.4350.5849.4049.65-0.11699,5965,46147.1679.40
2024-03-05ZATI49.4950.7549.2949.73-0.091,467,1367,23935.1254.27
2024-03-04ZATI49.2750.0849.2249.810.571,271,3487,12648.0054.45
2024-03-01ZATI49.4750.4748.9049.240.061,162,5087,19544.6149.55
2024-02-29ZATI49.0049.8548.6349.180.522,304,9517,50243.9155.07
2024-02-28ZATI48.2749.4848.2748.61-0.271,309,7319,13444.2753.10
2024-02-27ZATI47.6548.9547.5448.881.701,442,04210,50248.4953.47
2024-02-26ZATI45.9147.2845.9147.140.421,191,5607,52642.7447.49
2024-02-23ZATI46.3146.8845.7646.730.28880,9535,56144.5252.08
2024-02-22ZATI45.7446.5145.6146.460.60972,5885,92441.2251.88
2024-02-21ZATI44.9346.0744.4845.861.211,321,1335,83240.7351.43
2024-02-20ZATI45.0045.1844.1544.65-1.031,307,6347,97735.1249.59
2024-02-19ZATI46.4947.4245.5345.69-0.960045.2845.95
2024-02-16ZATI46.4947.4245.5345.69-0.962,096,77810,65445.2845.95
2024-02-15ZATI44.5046.9244.5046.612.152,621,09112,12842.2446.93
2024-02-14ZATI41.9144.7541.9144.442.762,267,15811,96137.0448.85
2024-02-13ZATI41.8843.20541.3741.68-1.3951,807,96510,20637.3645.00
2024-02-12ZATI42.4443.7942.4443.080.8751,920,18112,56042.7343.37
2024-02-09ZATI40.7542.4940.7542.251.511,941,30910,87241.8842.60
2024-02-08ZATI40.0040.86539.7140.750.6351,276,8327,99737.0441.09
2024-02-07ZATI39.2140.3139.044340.141.101,392,3208,77835.1244.69
2024-02-06ZATI38.6139.5538.42539.050.461,406,6918,68435.1244.39
2024-02-05ZATI38.5138.8938.07538.62-0.541,505,8909,95335.1242.33
2024-02-02ZATI38.5339.7538.333539.150.601,790,90913,28938.0041.23
2024-02-01ZATI40.0141.0038.0438.55-2.313,979,40021,57637.2038.45
2024-01-31ZATI41.8141.9640.6140.87-0.49762,148,29110,87437.5046.15
2024-01-30ZATI41.2241.4540.46541.35-0.302,191,39511,54937.3345.56
2024-01-29ZATI41.1041.6840.5541.660.551,112,7548,27936.4851.01
2024-01-26ZATI41.2441.4140.7541.130.38941,1938,40636.7141.43
2024-01-25ZATI42.7442.8539.7440.73-2.213,010,32114,39139.0044.57
2024-01-24ZATI43.5943.6242.6942.95-0.111,008,8708,14743.0048.03
2024-01-23ZATI43.6343.9843.0143.060.1451,328,6708,03839.2647.76
2024-01-22ZATI42.1343.1141.7642.920.875977,2968,50839.2650.74
2024-01-19ZATI42.7942.91541.0942.01-0.571,066,4868,17241.6642.38
2024-01-18ZATI41.9942.5641.3342.560.82839,4276,22037.9846.57
2024-01-17ZATI41.4342.4841.3241.74-0.62959,3006,45836.5845.30
2024-01-16ZATI42.6042.9042.1542.36-0.53914,7068,11341.9942.69
2024-01-15ZATI43.1643.7042.48142.910.2450042.4843.18
2024-01-12ZATI43.1643.7042.48142.910.245993,3378,38042.4843.18
2024-01-11ZATI42.5142.8141.6242.66-0.051,578,2547,70141.6650.74
2024-01-10ZATI41.9042.9241.5242.700.621,007,6888,33938.7443.09
2024-01-09ZATI43.0043.0041.8842.07-1.43805,5246,44941.6846.11
2024-01-08ZATI42.8343.5342.3443.510.30551,3564,92243.0747.63
2024-01-05ZATI43.3743.9942.9443.20-0.49790,3016,18342.5248.10
2024-01-04ZATI43.0644.1143.0043.680.951,506,2149,22543.4044.07
2024-01-03ZATI43.8443.8442.5342.74-1.571,236,6747,29539.0546.65
2024-01-02ZATI44.8945.6443.92544.30-1.221,381,91310,70540.1844.62
2024-01-01ZATI46.1446.3545.3345.47-0.810045.1049.73