01:06:35 EDT Sun 25 Sep 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-23ZNXE3.753.763.503.54-0.3653,628,3764,272
2022-09-22ZNXE4.094.103.883.89-0.132,143,7082,307
2022-09-21ZNXE4.104.1753.97014.03-0.0552,157,0012,391
2022-09-20ZNXE4.174.204.034.08-0.102,187,9422,435
2022-09-19ZNXE4.094.224.074.18-0.0151,363,2991,996
2022-09-16ZNXE4.204.224.094.20-0.0652,387,3282,556
2022-09-15ZNXE4.514.514.234.26-0.2751,977,0582,530
2022-09-14ZNXE4.364.604.334.540.202,252,1242,682
2022-09-13ZNXE4.494.554.354.35-0.253,163,5433,421
2022-09-12ZNXE4.694.724.514.610.0052,086,2522,553
2022-09-09ZNXE4.774.854.514.60-0.0453,702,0044,377
2022-09-08ZNXE4.234.654.154.650.4355,347,3085,480
2022-09-07ZNXE4.324.324.144.20-0.0753,146,3052,600
2022-09-06ZNXE4.354.514.27924.280.0953,837,6343,769
2022-09-02ZNXE4.204.2754.02894.190.0753,531,9373,059
2022-09-01ZNXE4.344.374.074.13-0.312,864,7342,656
2022-08-31ZNXE4.304.504.214.440.013,178,1643,781
2022-08-30ZNXE4.604.654.214.434,039,0484,477
2022-08-29ZNXE4.054.584.024.430.3456,396,7977,351
2022-08-26ZNXE4.314.334.064.09-0.2051,362,6722,041
2022-08-25ZNXE4.324.414.1854.290.0152,664,4752,613
2022-08-24ZNXE3.954.303.874.280.5554,365,5484,202
2022-08-23ZNXE3.633.8553.633.730.1451,233,9091,669
2022-08-22ZNXE3.573.593.493.58-0.041,532,3512,032
2022-08-19ZNXE3.733.743.613.63-0.221,887,9722,409
2022-08-18ZNXE3.763.853.7253.840.0751,603,0592,203
2022-08-17ZNXE4.024.083.773.77-0.3351,857,6721,987
2022-08-16ZNXE4.004.133.974.120.121,543,5821,730
2022-08-15ZNXE4.004.033.884.00-0.1051,032,0011,596
2022-08-12ZNXE4.164.16924.024.10-0.0651,409,0081,667
2022-08-11ZNXE4.244.304.164.16-0.0151,108,6081,224
2022-08-10ZNXE4.184.2254.064.180.125858,1361,344
2022-08-09ZNXE4.264.264.024.06-0.181,478,1001,979
2022-08-08ZNXE4.294.434.2254.250.021,404,4642,309
2022-08-05ZNXE4.114.2953.9954.230.0552,023,8453,071
2022-08-04ZNXE4.204.274.174.17915,2501,682
2022-08-03ZNXE4.304.334.104.19-0.0451,341,6891,280
2022-08-02ZNXE4.184.33994.184.240.0051,443,0421,567
2022-08-01ZNXE4.264.3154.1754.24-0.121,021,5551,984
2022-07-29ZNXE4.274.424.244.360.0952,862,4942,530
2022-07-28ZNXE4.254.274.034.270.101,514,1922,262
2022-07-27ZNXE3.924.203.904.160.292,182,8891,827
2022-07-26ZNXE3.893.9253.7953.87-0.041,551,9291,470
2022-07-25ZNXE3.743.903.613.900.221,852,8711,545
2022-07-22ZNXE3.893.933.673.68-0.212,208,0361,750
2022-07-21ZNXE3.984.0053.843.89-0.141,148,4661,156
2022-07-20ZNXE3.974.0753.924.040.061,421,1441,438
2022-07-19ZNXE3.823.9953.793.980.211,402,6491,267
2022-07-18ZNXE3.763.903.763.780.1051,245,3961,421
2022-07-15ZNXE3.733.813.613.670.051,503,0911,965
2022-07-14ZNXE3.473.663.39083.630.071,781,8761,484
2022-07-13ZNXE3.463.673.433.570.031,592,8331,771
2022-07-12ZNXE3.643.693.533.54-0.141,576,3741,360
2022-07-11ZNXE3.783.8053.683.680.09888,200854
2022-07-08ZNXE3.843.913.7653.860.0051,282,3601,114
2022-07-07ZNXE3.593.883.593.850.351,910,3351,734
2022-07-06ZNXE3.553.643.413.510.0051,942,2971,581
2022-07-05ZNXE3.583.603.403.50-0.2352,132,2652,016
2022-07-01ZNXE3.573.763.513.730.1351,248,4451,687
2022-06-30ZNXE3.583.6153.4553.59-0.081,850,0215,7833.563.64
2022-06-29ZNXE3.913.923.663.67-0.232,870,5965,7573.604.07
2022-06-28ZNXE4.014.103.833.90-0.061,883,7045,5053.674.57
2022-06-27ZNXE3.974.06633.893.960.101,596,4915,1453.924.30