08:37:19 EDT Sat 19 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-18ZBV12.3612.5512.0812.16-0.081,454,8885,2949.9819.05
2020-09-17ZBV11.9912.3311.87512.240.10250,7362,6599.9819.05
2020-09-16ZBV12.1512.3112.0612.140.02420,2071,9289.9819.05
2020-09-15ZBV12.2012.3211.9212.120.14195,5932,1289.9819.05
2020-09-14ZBV11.5311.9811.4211.980.61229,8552,3459.9819.05
2020-09-11ZBV11.6111.7111.2711.37-0.14135,8941,5699.9819.05
2020-09-10ZBV12.2512.312411.4211.51-0.63302,7652,5099.9819.05
2020-09-09ZBV12.0012.2611.8712.140.24121,2621,6039.9819.05
2020-09-08ZBV12.2112.2511.9011.90-0.56177,3282,2939.9812.00
2020-09-07ZBV12.9013.0112.2912.46-0.230010.3819.05
2020-09-04ZBV12.9013.0112.2912.46-0.23166,4382,54210.3819.05
2020-09-03ZBV13.1913.3612.6212.69-0.46579,6243,1009.9819.05
2020-09-02ZBV12.9513.2012.7713.150.23282,4632,6609.9819.05
2020-09-01ZBV12.1712.9312.1712.920.64227,1722,39012.9519.05
2020-08-31ZBV12.5112.5112.2012.28-0.30313,9391,5129.9819.05
2020-08-28ZBV12.3612.6712.1112.580.27191,1182,1009.9819.05
2020-08-27ZBV12.3612.5712.1912.31153,0871,8959.9819.05
2020-08-26ZBV12.3712.7612.3112.31-0.20281,4172,3219.9819.05
2020-08-25ZBV12.4612.5912.2912.51-0.02241,4312,1759.9819.05
2020-08-24ZBV12.0312.5612.0312.530.53230,7682,5479.9819.05
2020-08-21ZBV11.920112.2411.9012.00-0.16139,0021,44411.5720.25
2020-08-20ZBV12.0212.2712.0212.16-0.0284,6781,3009.9819.05
2020-08-19ZBV12.1612.2311.9712.180.08159,5581,8249.9819.05
2020-08-18ZBV12.2412.3112.0512.10-0.14181,1262,4709.9812.57
2020-08-17ZBV12.3212.3411.96512.24-0.21205,2281,7599.9819.05
2020-08-14ZBV12.4212.6512.3812.450.04174,6711,8419.9819.05
2020-08-13ZBV12.6612.7512.0412.41-0.35315,3782,8049.9819.05
2020-08-12ZBV13.4913.4912.7512.76-0.49165,2461,77612.5420.25
2020-08-11ZBV13.2613.429413.1513.250.22691,6413,57512.5413.48
2020-08-10ZBV12.8713.2712.7913.030.19206,1992,05612.5413.25
2020-08-07ZBV12.4513.0212.4512.840.33389,0293,88112.5420.94
2020-08-06ZBV12.2913.1712.2912.510.271,110,9885,6829.9820.47
2020-08-05ZBV12.7812.7811.8612.24-0.03624,4614,0719.9820.47
2020-08-04ZBV12.1112.4212.1112.270.02294,5222,9629.9820.47
2020-08-03ZBV12.2912.3912.1112.250.13553,4343,8159.9820.47
2020-07-31ZBV12.0512.1411.711612.12-0.03294,5062,9099.9820.47
2020-07-30ZBV11.9212.3311.8812.15-0.03335,6653,0109.9820.47
2020-07-29ZBV11.7112.1911.7112.180.52237,5761,8749.9820.47
2020-07-28ZBV11.7411.8911.5111.66-0.17206,6762,03410.0020.47
2020-07-27ZBV11.7011.9011.59511.830.11287,0443,0579.9920.42
2020-07-24ZBV12.0812.1811.7111.72-0.38246,9752,2919.9820.47
2020-07-23ZBV11.8212.3011.8112.100.26320,9052,9769.9820.47
2020-07-22ZBV11.9512.1311.4811.84-0.15266,7982,6759.9820.47
2020-07-21ZBV11.7912.1211.7011.990.32315,7002,3507.0020.47
2020-07-20ZBV11.8311.9511.43511.67-0.28229,8602,5349.5220.45
2020-07-17ZBV11.9412.1711.8211.950.03329,9883,3319.9820.47
2020-07-16ZBV11.6911.9511.5111.920.17341,5993,4649.9820.47
2020-07-15ZBV11.4011.8811.4011.750.76423,7833,4029.9820.47
2020-07-14ZBV10.7811.1610.6410.990.14493,8983,6429.9811.71
2020-07-13ZBV10.85511.1110.5010.850.10627,7435,6019.9811.71
2020-07-10ZBV10.6410.9710.4610.750.26869,0914,61910.0011.71
2020-07-09ZBV10.8810.9310.3810.49-0.54386,2973,74210.0011.12
2020-07-08ZBV11.0311.1110.5211.030.01396,9213,24510.0011.12
2020-07-07ZBV11.4811.6811.0011.02-0.60456,4363,6977.0011.71
2020-07-06ZBV11.7912.0311.54511.620.13646,0983,94110.5012.17
2020-07-03ZBV11.6812.0511.4311.490.090010.5011.97
2020-07-02ZBV11.6812.0511.4311.490.09614,9703,86410.5011.97
2020-07-01ZBV11.2411.6511.2311.400.20381,6643,74110.5011.71
2020-06-30ZBV11.3211.4611.0511.20-0.08554,9782,57010.5014.00
2020-06-29ZBV11.0811.5110.9911.280.48635,2794,06710.0014.00
2020-06-26ZBV10.6511.0510.5810.80-0.02717,1993,47810.0011.33
2020-06-25ZBV10.7510.8510.3710.82-0.04451,7684,31010.0011.44
2020-06-24ZBV11.1711.3610.7610.86-0.50361,6814,26310.5011.44
2020-06-23ZBV11.2711.4511.0211.360.27538,0884,32410.0011.65
2020-06-22ZBV11.4311.480810.8911.09-0.46761,0995,56510.5011.53