23:20:12 EDT Thu 24 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-24ZFE27.6828.3927.5828.160.586,268,53148,91027.5029.00
2020-09-23ZFE28.6328.8627.3027.58-0.999,369,46761,87027.2627.75
2020-09-22ZFE28.6328.8328.5028.57-0.063,733,22325,43628.5028.85
2020-09-21ZFE28.6929.0128.3928.63-0.333,866,78024,88028.4529.00
2020-09-18ZFE29.7029.7828.9528.96-0.846,810,06438,34328.9629.15
2020-09-17ZFE29.4929.941428.9129.800.042,988,18325,22629.6529.85
2020-09-16ZFE29.1830.0229.1529.760.412,886,08422,50829.0630.14
2020-09-15ZFE29.7429.8729.1729.35-0.313,535,99525,82929.2129.50
2020-09-14ZFE29.3529.877729.2829.660.333,526,96126,97029.5429.90
2020-09-11ZFE29.0229.3728.99529.330.282,635,65324,01829.0829.46
2020-09-10ZFE29.1029.45528.6829.05-0.094,512,98030,98728.7129.25
2020-09-09ZFE29.3529.5129.08129.140.014,385,96935,01429.1529.50
2020-09-08ZFE29.4829.7029.0729.13-0.274,193,72332,63728.8129.13
2020-09-07ZFE29.5429.8429.0829.400.010029.3029.38
2020-09-04ZFE29.5429.8429.0829.400.016,115,35441,25029.3029.38
2020-09-03ZFE29.4429.9729.0429.390.256,132,65453,63229.0029.98
2020-09-02ZFE28.2829.29528.2329.140.887,339,85758,96128.5429.32
2020-09-01ZFE28.3228.64528.0028.26-0.335,492,62340,45728.2128.57
2020-08-31ZFE28.4028.7128.24528.590.284,799,86527,62128.3028.59
2020-08-28ZFE28.2228.4527.9928.310.214,403,54829,67328.2028.50
2020-08-27ZFE28.1028.3027.9428.100.093,938,73129,62728.1028.39
2020-08-26ZFE27.8428.1727.4328.010.076,497,45640,94427.6628.15
2020-08-25ZFE28.4028.4627.9027.94-0.374,907,83534,38927.9328.39
2020-08-24ZFE28.2528.3927.90528.310.204,674,36433,51128.0528.65
2020-08-21ZFE28.4428.4527.9228.11-0.257,312,13538,85528.0228.29
2020-08-20ZFE28.5028.7528.2128.36-0.286,680,47934,81128.3728.47
2020-08-19ZFE28.94528.9528.4928.64-0.245,462,97826,30628.3528.68
2020-08-18ZFE28.795829.1628.6628.88-0.064,098,35830,68128.7728.98
2020-08-17ZFE29.2229.4128.8428.94-0.394,853,02334,88428.9929.04
2020-08-14ZFE29.6429.7629.2229.33-0.273,809,41027,38629.2229.71
2020-08-13ZFE29.8230.22529.4229.60-0.275,798,42348,02429.6129.99
2020-08-12ZFE29.9230.2129.6529.87-0.035,569,43642,37029.8829.94
2020-08-11ZFE30.1830.3229.3629.90-0.1611,447,75753,24129.6129.89
2020-08-10ZFE29.6030.3929.5930.060.629,298,37350,60929.8530.02
2020-08-07ZFE28.9529.6528.9229.440.269,346,19050,42529.2529.75
2020-08-06ZFE28.4629.4028.3429.180.636,548,14349,58529.0429.36
2020-08-05ZFE29.8929.8928.65528.94-0.708,294,20060,40628.7328.99
2020-08-04ZFE29.2629.9129.0629.640.458,251,97863,62629.3629.60
2020-08-03ZFE28.9029.2928.4829.190.198,259,34259,33729.1729.25
2020-07-31ZFE28.7029.2028.3829.000.1316,412,87863,56228.8029.00
2020-07-30ZFE28.4229.2928.2528.870.2310,783,79673,35428.9229.29
2020-07-29ZFE29.4129.7328.4228.64-0.5013,114,08472,47028.4528.72
2020-07-28ZFE29.0030.25528.8829.14-0.1415,827,76892,81928.9529.14
2020-07-27ZFE29.7530.3628.2529.28-0.2021,546,095125,58129.0229.34
2020-07-24ZFE27.9430.1527.8329.482.0838,401,285175,67029.3829.77
2020-07-23ZFE27.7128.8026.9627.400.3153,396,994232,87327.9028.20
2020-07-22ZFE29.0129.7022.8527.09-7.16135,895,366602,46928.0728.20
2020-07-21ZFE41.6441.6533.6034.25-7.0141,068,873220,84533.2133.25
2020-07-20ZFE41.9142.0241.2441.26-0.882,761,58523,91241.0042.60
2020-07-17ZFE41.4842.3541.3542.140.853,370,51725,02141.7142.60
2020-07-16ZFE40.8041.4340.6641.290.472,647,10523,23740.2041.45
2020-07-15ZFE41.5141.77540.80540.82-0.104,428,98434,78240.6941.80
2020-07-14ZFE40.8241.3840.60540.920.087,743,70531,12840.2441.18
2020-07-13ZFE41.2641.4940.6540.84-0.432,663,32525,99240.2041.80
2020-07-10ZFE40.2741.3540.1241.271.082,784,88325,99040.5141.54
2020-07-09ZFE40.4340.4339.7040.19-0.443,781,54632,67539.4140.93
2020-07-08ZFE40.2140.7139.87540.630.384,635,58631,97639.4041.00
2020-07-07ZFE39.8240.40539.5440.250.074,239,28936,00940.0140.99
2020-07-06ZFE40.0940.7739.7740.180.264,223,51834,69439.4140.99
2020-07-03ZFE40.2540.3239.75539.920.040039.4540.96
2020-07-02ZFE40.2540.3239.75539.920.042,897,33927,86839.4540.96
2020-07-01ZFE38.8740.0038.6539.881.104,357,13336,79139.3840.19
2020-06-30ZFE38.0138.9337.842238.780.795,988,22643,14638.6639.24
2020-06-29ZFE37.2237.9937.0937.991.143,265,56630,20137.0638.09
2020-06-26ZFE37.3437.6336.6636.85-0.686,094,14839,58336.6537.59
2020-06-25ZFE37.6137.6636.99537.53-0.253,710,64830,92637.1337.98