06:40:07 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05ZNHF11.9912.0311.9311.94-0.0438,11323811.5012.29
2021-05-04ZNHF11.7011.9911.69111.980.22102,28848711.5012.06
2021-05-03ZNHF11.9112.0011.7611.76-0.13100,05240411.5011.99
2021-04-30ZNHF11.9711.98911.8111.89-0.0583,63743711.8912.00
2021-04-29ZNHF11.9211.9911.8411.940.0253,50426410.3512.00
2021-04-28ZNHF11.9411.9711.82511.920.08117,44737910.3512.00
2021-04-27ZNHF11.7012.0011.7011.840.14209,0536919.8212.00
2021-04-26ZNHF11.6211.8111.610111.700.09108,95558011.0011.85
2021-04-23ZNHF11.6511.7711.6111.610.0188,60452511.6011.76
2021-04-22ZNHF11.5611.7311.5611.600.0257,3552179.6511.85
2021-04-21ZNHF11.5511.7411.5111.630.09100,90537111.5511.85
2021-04-20ZNHF11.7011.7011.5011.54-0.1482,48731511.5111.70
2021-04-19ZNHF11.5211.6811.4411.680.16126,58855411.4911.68
2021-04-16ZNHF11.9311.9311.3811.52-0.31659,2913,18011.4111.60
2021-04-15ZNHF11.7012.0011.6511.830.08129,60557311.4811.83
2021-04-14ZNHF11.8311.9511.7411.75-0.03150,57077711.4511.93
2021-04-13ZNHF11.6811.9011.6811.780.10109,00447811.4511.95
2021-04-12ZNHF11.5711.7211.5711.680.13115,02658411.4511.95
2021-04-09ZNHF11.7211.7911.5211.55-0.12251,4651,14011.4811.95
2021-04-08ZNHF11.4411.747411.4411.670.15160,71665011.5411.95
2021-04-07ZNHF11.4311.559811.4311.520.04123,93659811.3611.57
2021-04-06ZNHF11.4811.5511.3511.48195,06774910.4011.57
2021-04-05ZNHF11.518211.5311.4411.48-0.02123,82045311.3811.57
2021-04-02ZNHF11.5010.4011.57
2021-04-01ZNHF11.4011.5211.3711.500.11148,10652410.4011.57
2021-03-31ZNHF11.362511.4011.2411.390.0598,11248010.5011.45
2021-03-30ZNHF11.1811.3511.1611.340.1469,36741410.5011.39
2021-03-29ZNHF11.07111.2011.0711.200.0653,72428310.5011.32
2021-03-26ZNHF11.1011.1910.9911.140.0675,1172689.1411.32
2021-03-25ZNHF11.360211.360210.5011.08-0.26316,9611,20110.5511.22
2021-03-24ZNHF11.3711.4511.3411.34-0.0567,79923111.0911.45
2021-03-23ZNHF11.403411.4911.3611.39-0.2161,72935811.0911.45
2021-03-22ZNHF11.3811.6511.3511.650.2156,36622811.0311.54
2021-03-19ZNHF11.4011.5111.3611.440.0966,27835911.3611.85
2021-03-18ZNHF11.3511.5111.3511.35-0.0570,22430511.0311.85
2021-03-17ZNHF11.4111.4511.3511.40-0.0143,43319911.3311.48
2021-03-16ZNHF11.4611.481911.3511.41-0.0476,06036511.2911.51
2021-03-15ZNHF11.5011.5111.3511.4599,61657511.0311.45
2021-03-12ZNHF11.4111.4911.4111.450.0748,19924511.2111.52
2021-03-11ZNHF11.3211.44511.2511.380.07128,69552011.2111.76
2021-03-10ZNHF11.3511.4811.2711.310.0694,00354411.1712.00
2021-03-09ZNHF11.5611.5811.1311.25-0.29423,2671,26611.2512.00
2021-03-08ZNHF11.8511.8611.5411.54-0.35358,07672810.4512.00
2021-03-05ZNHF11.7611.9011.5611.890.13146,41350511.1211.89
2021-03-04ZNHF11.7011.7611.6011.760.07171,7176659.7012.00
2021-03-03ZNHF11.7511.7511.6411.69-0.0543,96528010.4511.82
2021-03-02ZNHF11.7511.7511.6111.74-0.0277,71537711.0212.00
2021-03-01ZNHF11.4611.8111.4611.760.25171,0919209.6512.00
2021-02-26ZNHF11.4911.6211.4711.510.0487,11148111.0211.69
2021-02-25ZNHF11.7111.7711.3911.47-0.29108,78381311.0211.69
2021-02-24ZNHF11.4111.8911.3111.760.41251,0811,34011.3812.00
2021-02-23ZNHF11.3211.4611.2211.35-0.01139,91473911.0211.46
2021-02-22ZNHF11.3811.3911.3211.36-0.03103,55446711.0211.45
2021-02-19ZNHF11.3211.4011.183511.390.2080,25940511.0213.33
2021-02-18ZNHF11.1211.300211.0911.19-0.0696,46237711.0212.00
2021-02-17ZNHF11.2211.329911.2211.300.0764,7072989.6511.89
2021-02-16ZNHF11.1711.299911.1711.230.14114,07370511.0711.30
2021-02-15ZNHF11.1811.1811.0011.09-0.050010.5011.89
2021-02-12ZNHF11.1811.1811.0011.09-0.05239,00455710.5011.89
2021-02-11ZNHF11.1511.21711.0611.14-0.04129,96856311.0213.05
2021-02-10ZNHF11.2411.3011.1711.18-0.01123,43858611.0212.00
2021-02-09ZNHF11.2011.3311.1611.19-0.01130,60742511.0213.14
2021-02-08ZNHF11.2311.2711.0311.20-0.03183,79791911.0213.11