10:17:18 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZFUBO18.6920.8918.5320.532.2620,205,942107,31220.4920.53
2021-05-13ZFUBO18.8519.3817.6118.27-1.1121,090,122102,26118.2918.35
2021-05-12ZFUBO21.1821.3818.8519.381.7157,101,669270,55119.1319.15
2021-05-11ZFUBO14.8317.7514.6417.671.3231,943,058172,14021.6121.67
2021-05-10ZFUBO17.1717.1716.2816.35-0.898,430,27358,57116.1116.20
2021-05-07ZFUBO17.4418.549917.2317.240.178,054,71849,66317.3017.39
2021-05-06ZFUBO17.6917.8916.5717.07-0.9310,429,24574,32917.2817.39
2021-05-05ZFUBO18.8219.0017.9218.00-0.884,535,60253,63517.8017.87
2021-05-04ZFUBO19.5019.6018.2018.88-0.889,253,03174,37918.7118.80
2021-05-03ZFUBO20.1820.3919.5119.76-0.4010,222,86165,94719.6619.76
2021-04-30ZFUBO20.3420.929919.9320.16-0.506,056,79343,44920.1020.16
2021-04-29ZFUBO22.0322.2020.23120.66-1.1211,197,18471,08420.3720.50
2021-04-28ZFUBO21.9722.429921.2821.78-0.335,673,29337,76121.7821.84
2021-04-27ZFUBO22.1222.6321.1622.110.328,809,37953,25121.9822.10
2021-04-26ZFUBO21.0022.3120.8321.791.139,867,56361,05921.8321.95
2021-04-23ZFUBO20.4021.1420.2520.660.288,160,22148,81320.5620.60
2021-04-22ZFUBO20.0021.5319.6520.380.6719,816,565100,97020.3020.40
2021-04-21ZFUBO18.2019.7917.5919.711.1312,770,71374,31719.9519.99
2021-04-20ZFUBO19.2319.649217.7518.58-0.8511,216,87769,16718.0318.05
2021-04-19ZFUBO18.4519.4717.4119.430.5716,703,95599,81419.3219.38
2021-04-16ZFUBO18.7619.6318.3318.86-0.4312,672,78386,78718.9019.00
2021-04-15ZFUBO21.0821.2519.2019.29-1.6818,695,263126,61019.2119.25
2021-04-14ZFUBO21.3222.1820.8720.97-0.2713,574,64971,28621.0721.10
2021-04-13ZFUBO21.1921.839920.7521.24-0.1112,198,57381,12921.0521.11
2021-04-12ZFUBO22.6423.2820.8521.35-1.9624,322,006140,13221.3021.31
2021-04-09ZFUBO22.1625.3521.3823.312.61105,239,618468,18423.2023.21
2021-04-08ZFUBO20.7721.2620.2620.70-0.0412,851,86088,45522.2322.28
2021-04-07ZFUBO21.9422.7820.6120.74-1.6316,043,303102,63120.8320.85
2021-04-06ZFUBO21.4923.1920.9022.370.8819,886,458114,15822.2322.25
2021-04-05ZFUBO22.8723.0021.1721.49-0.9515,572,154105,95421.6021.69
2021-04-02ZFUBO22.4422.5522.60
2021-04-01ZFUBO23.7324.0122.2222.440.3218,646,040110,84822.5522.60
2021-03-31ZFUBO22.6522.8221.244422.120.3715,666,07097,44622.6522.67
2021-03-30ZFUBO21.0022.7820.3821.750.6918,815,074119,38121.8822.04
2021-03-29ZFUBO22.0122.472120.7021.06-0.8220,016,761140,33021.2821.30
2021-03-26ZFUBO26.0626.6720.6921.88-4.0131,745,142209,08922.6622.72
2021-03-25ZFUBO25.8427.0525.1225.89-0.969,651,68185,35326.2726.30
2021-03-24ZFUBO29.5530.5826.7526.85-3.247,031,47667,85326.8527.00
2021-03-23ZFUBO31.253531.4729.131530.09-1.447,454,30964,55829.8029.91
2021-03-22ZFUBO31.5732.1430.59531.530.114,646,27136,49331.4131.50
2021-03-19ZFUBO29.9032.2728.8131.421.219,783,90860,88331.1631.50
2021-03-18ZFUBO30.7631.85329.8030.21-1.845,326,61846,81430.0030.08
2021-03-17ZFUBO30.1732.461129.4032.050.098,504,29062,35631.9032.15
2021-03-16ZFUBO34.7134.7231.3931.96-1.478,123,44361,81531.7731.90
2021-03-15ZFUBO32.0834.3531.562133.431.129,848,10963,12533.8334.00
2021-03-12ZFUBO31.4333.2430.7132.31-1.347,201,25365,79531.7732.00
2021-03-11ZFUBO31.3434.1430.5133.653.6011,100,14080,63133.6733.80
2021-03-10ZFUBO30.4132.0029.6530.051.1411,613,52782,22330.2430.27
2021-03-09ZFUBO28.6629.7428.01528.911.6010,501,95381,67529.2729.40
2021-03-08ZFUBO29.7431.1726.8027.31-2.6511,750,832102,91126.9026.98
2021-03-05ZFUBO31.2131.9626.1329.96-2.1519,298,329148,68830.2530.30
2021-03-04ZFUBO34.0935.5027.4032.11-2.0330,354,864233,79030.1330.19
2021-03-03ZFUBO37.7037.7334.0034.14-7.7528,259,683234,41634.6134.79
2021-03-02ZFUBO43.2143.2839.3341.893.1125,958,226198,16238.8138.85
2021-03-01ZFUBO37.2538.7836.2638.783.487,646,48164,68039.5839.60
2021-02-26ZFUBO35.2136.6633.301935.300.399,895,36074,84435.1535.24
2021-02-25ZFUBO38.8540.8033.9934.91-4.5012,118,10598,11233.2533.27
2021-02-24ZFUBO39.2439.8036.2139.410.489,741,23579,72740.1540.38
2021-02-23ZFUBO35.9539.639933.0038.93-1.8918,386,833160,38238.5438.59
2021-02-22ZFUBO41.9442.8540.3840.82-2.1311,465,567104,96038.9038.95
2021-02-19ZFUBO43.1344.6442.2042.950.7210,195,80177,64443.1543.20
2021-02-18ZFUBO44.4945.4641.694142.23-3.7311,391,56198,61742.5642.90
2021-02-17ZFUBO44.7646.3043.0045.962.6812,272,31293,36946.0246.10
2021-02-16ZFUBO46.4747.2842.358343.28-3.3813,031,640124,43245.3245.50