06:21:47 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZFUBO1.561.641.551.580.0156,425,1587,0071.581.59
2024-03-27ZFUBO1.541.561.511.560.0555,111,0646,0941.541.57
2024-03-26ZFUBO1.561.57971.491.50-0.055,235,4726,1861.511.52
2024-03-25ZFUBO1.521.571.501.540.0256,018,3456,8151.421.56
2024-03-22ZFUBO1.561.571.511.51-0.075,814,6487,5571.511.53
2024-03-21ZFUBO1.641.65971.561.59-0.027,546,2107,1641.571.58
2024-03-20ZFUBO1.521.621.481.600.0859,327,0499,0651.601.66
2024-03-19ZFUBO1.521.541.461.52-0.015,801,4397,2391.521.54
2024-03-18ZFUBO1.531.571.471.540.0357,681,1837,4131.541.55
2024-03-15ZFUBO1.551.581.491.51-0.0410,021,0038,1871.501.66
2024-03-14ZFUBO1.631.641.531.55-0.067,812,71511,4811.561.58
2024-03-13ZFUBO1.551.691.531.610.0711,709,73210,3691.621.69
2024-03-12ZFUBO1.631.631.511.54-0.06514,448,33715,4351.551.60
2024-03-11ZFUBO1.681.7361.611.61-0.067,073,4859,9711.621.63
2024-03-08ZFUBO1.691.791.651.680.03513,116,84610,9291.671.70
2024-03-07ZFUBO1.721.791.631.64-0.08513,542,50213,6811.661.69
2024-03-06ZFUBO1.741.7961.711.73-0.019,771,41710,5611.701.88
2024-03-05ZFUBO1.841.841.711.74-0.1117,505,53316,9431.721.76
2024-03-04ZFUBO1.951.971.851.85-0.04513,073,49214,2111.841.90
2024-03-01ZFUBO2.332.431.851.89-0.1849,628,51035,2631.742.00
2024-02-29ZFUBO2.132.172.052.070.02516,843,45315,5982.222.29
2024-02-28ZFUBO2.002.101.962.040.0510,262,6868,8222.032.09
2024-02-27ZFUBO1.932.011.902.000.119,699,69210,0281.812.07
2024-02-26ZFUBO1.771.911.721.900.1310,391,56712,4411.791.93
2024-02-23ZFUBO1.851.8851.761.77-0.080115,667,10012,8871.761.90
2024-02-22ZFUBO1.901.941.851.86-0.0811,217,46611,1491.851.88
2024-02-21ZFUBO1.981.991.831.93-0.06514,817,05914,6091.922.00
2024-02-20ZFUBO2.042.061.982.00-0.07510,834,05710,1631.972.03
2024-02-19ZFUBO2.142.172.052.07-0.13002.062.09
2024-02-16ZFUBO2.142.172.052.07-0.1313,627,43812,2892.062.09
2024-02-15ZFUBO2.112.302.08012.200.0912,801,33115,4651.982.20
2024-02-14ZFUBO2.022.1352.002.100.128,561,31110,9902.062.09
2024-02-13ZFUBO2.022.0651.951.98-0.14413,375,06815,0462.002.04
2024-02-12ZFUBO2.052.202.052.130.07511,362,73416,9612.122.20
2024-02-09ZFUBO1.952.091.932.060.10515,384,43317,7802.052.15
2024-02-08ZFUBO1.962.051.921.960.012516,409,38218,7241.952.13
2024-02-07ZFUBO2.022.041.751.94-0.5753,944,62944,6461.982.25
2024-02-06ZFUBO2.432.562.4052.510.09069,611,20510,6552.292.31
2024-02-05ZFUBO2.502.5052.402.42-0.13510,239,33610,4102.412.45
2024-02-02ZFUBO2.522.572.462.560.0259,328,33811,2262.525.50
2024-02-01ZFUBO2.552.592.482.540.0459,713,5789,3032.572.60
2024-01-31ZFUBO2.532.6952.482.49-0.0911,284,87110,2432.512.76
2024-01-30ZFUBO2.702.712.562.58-0.159,723,74211,5962.502.75
2024-01-29ZFUBO2.672.732.602.720.0559,145,21310,1552.702.95
2024-01-26ZFUBO2.732.802.672.67-0.015,513,5378,3632.642.67
2024-01-25ZFUBO2.742.832.6252.68-0.018,636,95911,9852.622.90
2024-01-24ZFUBO2.882.9552.682.70-0.0858,757,76311,2322.662.72
2024-01-23ZFUBO2.792.8752.722.790.0558,941,79516,6282.792.84
2024-01-22ZFUBO2.642.8752.632.730.1312,468,92516,0052.702.80
2024-01-19ZFUBO2.542.632.472.600.088,435,69318,2192.592.65
2024-01-18ZFUBO2.612.6492.422.52-0.05512,982,92415,7902.522.53
2024-01-17ZFUBO2.562.5962.502.58-0.0758,688,08012,7492.552.58
2024-01-16ZFUBO2.702.722.602.66-0.0658,471,82311,3982.632.66
2024-01-15ZFUBO2.802.932.712.73-0.055002.692.75
2024-01-12ZFUBO2.802.932.712.73-0.0558,062,9759,3582.692.75
2024-01-11ZFUBO2.892.9192.722.79-0.14510,648,32813,8012.522.80
2024-01-10ZFUBO2.982.992.862.94-0.0357,451,5319,1252.873.19
2024-01-09ZFUBO3.103.1252.962.97-0.20428,052,55910,1612.963.05
2024-01-08ZFUBO2.913.172.893.170.230110,178,78310,3833.123.18
2024-01-05ZFUBO2.913.052.88092.93-0.0357,663,65210,9992.863.30
2024-01-04ZFUBO2.963.022.8822.970.06999,476,43912,4012.973.05
2024-01-03ZFUBO3.083.082.882.90-0.24512,783,67217,0272.943.80
2024-01-02ZFUBO3.133.223.043.15-0.0258,484,60511,5213.183.32
2024-01-01ZFUBO3.303.363.183.18-0.13003.123.30