18:09:30 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-15ZDIS120.23120.23118.89118.935-1.05477,787,78471,326118.80119.45
2025-07-14ZDIS119.775120.50119.6018119.970.13976,852,53853,071115.00119.99
2025-07-11ZDIS120.64121.2265119.73119.87-1.6656,111,63151,372119.00120.08
2025-07-10ZDIS120.62121.95120.62121.560.8956,893,38654,715121.55123.13
2025-07-09ZDIS121.835122.35120.61120.61-1.2256,724,21259,319120.00120.61
2025-07-08ZDIS123.215123.711121.82121.82-1.3356,621,92656,857121.70125.50
2025-07-07ZDIS123.21124.61122.5788123.16-0.747,022,96064,187122.95123.16
2025-07-04ZDIS123.065124.24122.90124.000.9200123.76125.07
2025-07-03ZDIS123.065124.24122.90124.000.924,252,30539,723123.76125.07
2025-07-02ZDIS123.315123.70122.53122.98-0.4657,316,44562,142122.64123.73
2025-07-01ZDIS123.50123.755122.45123.49-0.4859,814,20480,960122.38124.62
2025-06-30ZDIS124.31124.69123.18124.011.6413,455,33982,415123.92123.97
2025-06-27ZDIS121.85122.94121.4844122.340.7713,435,05774,966120.37122.24
2025-06-26ZDIS119.98121.67119.68121.462.0710,438,94769,646116.50121.69
2025-06-25ZDIS118.77119.72118.63119.420.7956,976,21066,575119.07119.51
2025-06-24ZDIS117.75119.08117.75118.651.4558,349,49758,069118.52120.00
2025-06-23ZDIS116.66117.99115.02117.750.098,346,76467,922118.50122.31
2025-06-20ZDIS118.25119.05116.90117.63-0.2017,180,21965,276116.63118.80
2025-06-19ZDIS117.88118.75116.84117.86-0.31500117.48118.18
2025-06-18ZDIS117.88118.75116.84117.86-0.3158,181,05362,854117.48118.18
2025-06-17ZDIS118.99119.33117.645118.13-1.3469,240,89167,250117.62119.78
2025-06-16ZDIS118.02120.3416117.87119.481.5319,589,92079,874118.43119.38
2025-06-13ZDIS117.305118.32117.30117.94-0.6413,204,69768,875117.75118.00
2025-06-12ZDIS118.87119.39117.66118.61-0.927,978,65561,686117.43120.47
2025-06-11ZDIS118.38119.545117.65119.520.767610,438,94475,417118.65119.72
2025-06-10ZDIS115.525120.50115.525118.733.087418,947,912131,006118.24118.75
2025-06-09ZDIS113.98116.11113.98115.661.7757,959,99071,875114.15116.05
2025-06-06ZDIS113.36114.22113.21113.901.3755,790,09754,983113.02114.98
2025-06-05ZDIS113.73114.34111.8435112.53-0.9958,549,80168,714112.50114.91
2025-06-04ZDIS113.855114.05112.9764113.49-0.095,614,59856,295113.41121.00
2025-06-03ZDIS112.725114.69112.52113.600.679,738,65969,277113.42113.94
2025-06-02ZDIS112.68113.60112.25112.95-0.0847,546,70260,203112.81112.98
2025-05-30ZDIS112.005113.35111.3701113.040.99412,880,93969,683112.50114.16
2025-05-29ZDIS112.01112.26110.52112.020.499,683,44057,860111.38113.21
2025-05-28ZDIS112.20112.47111.17111.52-0.7955,786,73250,867110.54111.52
2025-05-27ZDIS111.025112.89110.15112.362.6510,198,74267,183112.20113.78
2025-05-26ZDIS109.60110.345108.78109.72-1.41500109.52111.00
2025-05-23ZDIS109.60110.345108.78109.72-1.4158,085,30266,244109.52111.00
2025-05-22ZDIS109.975111.7965109.975111.130.657,903,30757,230111.10113.26
2025-05-21ZDIS111.692112.485110.13110.46-1.9310,149,68960,814110.42111.60
2025-05-20ZDIS112.44113.40111.81112.36-0.3156,433,16651,717111.41113.38
2025-05-19ZDIS112.12112.99111.90112.66-0.777,208,43666,539112.63114.69
2025-05-16ZDIS111.915113.44111.42113.421.2110,956,09868,703112.00114.30
2025-05-15ZDIS112.23112.85111.58112.22-0.718,321,82470,314111.50113.26
2025-05-14ZDIS111.38113.41110.83112.941.557215,349,046102,001110.20112.77
2025-05-13ZDIS110.245112.20110.15111.380.8814,075,08197,126111.00112.42
2025-05-12ZDIS109.87110.935108.66110.494.5918,365,360127,793110.17111.00
2025-05-09ZDIS105.255106.19104.76105.940.7810,437,51576,645105.71106.69
2025-05-08ZDIS103.97106.19103.855105.123.1019,264,650128,646104.78105.46
2025-05-07ZDIS102.42103.3099100.1411102.099.84636,168,114191,89792.10102.08
2025-05-06ZDIS91.2092.7491.0092.17-0.0311,830,49573,48392.0093.14
2025-05-05ZDIS89.7093.07589.6192.11-0.3810,229,41069,20391.8092.59
2025-05-02ZDIS91.8493.18591.8492.491.69167,593,33755,48992.4993.64
2025-05-01ZDIS91.26591.6190.3690.81-0.177,790,15850,51190.6092.55
2025-04-30ZDIS89.8991.1988.5690.95-0.288,473,91852,46390.0093.08
2025-04-29ZDIS89.8391.65589.7691.171.006,358,63352,99190.9592.06
2025-04-28ZDIS90.4591.36589.6490.16-0.138,490,46759,36990.0090.93
2025-04-25ZDIS90.0790.3489.0790.280.257,749,31254,16789.33109.77
2025-04-24ZDIS87.4590.2486.7790.012.7110,307,77467,01190.0591.01
2025-04-23ZDIS89.02589.8787.0387.291.1812,088,57172,17983.0088.20
2025-04-22ZDIS85.0186.5684.6086.092.089,575,70966,65987.6887.80
2025-04-21ZDIS84.9185.2382.9884.00-0.8714,163,72985,58581.0085.27
2025-04-18ZDIS83.3785.7883.3684.812.020083.8785.26
2025-04-17ZDIS83.3785.7883.3684.812.0214,810,42883,20583.8785.26
2025-04-16ZDIS84.2884.8082.007282.77-2.2210,132,55482,27182.7084.04