01:31:46 EDT Wed 29 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-28ZTFPM18.0018.0817.560117.59-0.12268,1901,51116.0520.51
2024-05-27ZTFPM17.3117.7617.3117.710.5790016.2018.24
2024-05-24ZTFPM17.3117.7617.3117.710.579547,5672,08816.2018.24
2024-05-23ZTFPM17.2917.4316.9917.13-0.20217,11898115.1519.01
2024-05-22ZTFPM17.8017.8517.2817.34-0.479240,3711,68816.4918.00
2024-05-21ZTFPM17.5817.8317.4217.800.23239,1191,44917.1019.53
2024-05-20ZTFPM17.3317.6217.1517.530.20181,07199817.1019.53
2024-05-17ZTFPM16.8517.457916.8517.330.62262,9261,78415.5219.19
2024-05-16ZTFPM16.7616.9216.6116.72-0.05163,5041,16115.1917.00
2024-05-15ZTFPM16.6316.8416.4516.760.16120,07565515.0018.26
2024-05-14ZTFPM16.3716.5916.2216.590.20135,07077014.6417.96
2024-05-13ZTFPM16.4516.5316.1416.37-0.065134,47976914.6418.34
2024-05-10ZTFPM16.6216.7216.2316.45-0.13346,2022,07114.5517.00
2024-05-09ZTFPM16.0816.62516.0116.590.59415,6922,26213.3617.00
2024-05-08ZTFPM16.4016.6515.9116.00-0.43246,9091,33914.2116.92
2024-05-07ZTFPM16.2516.4616.0716.410.15154,5521,08914.6818.34
2024-05-06ZTFPM16.5016.649916.2316.26-0.08135,45879114.6817.00
2024-05-03ZTFPM16.4316.56516.2716.32-0.08372,6422,21914.5416.50
2024-05-02ZTFPM16.1716.4616.107616.390.15135,99774215.8918.34
2024-05-01ZTFPM16.1116.52115.97516.250.14302,6511,38214.5617.00
2024-04-30ZTFPM16.2816.4915.9616.11-0.48467,2441,78514.2417.00
2024-04-29ZTFPM16.3916.5916.2416.590.21363,7541,21616.1516.75
2024-04-26ZTFPM16.3116.4516.090416.360.16205,7681,03614.1817.00
2024-04-25ZTFPM15.8216.203215.6016.200.3425239,1491,35514.3018.12
2024-04-24ZTFPM15.7115.95615.7015.840.10151,4271,12214.1417.00
2024-04-23ZTFPM14.9515.9314.8015.740.67224,8141,01113.8417.97
2024-04-22ZTFPM15.2915.3414.9915.07-0.51224,43985714.6017.00
2024-04-19ZTFPM15.6515.7315.4615.58-0.08148,60666415.4616.85
2024-04-18ZTFPM15.9315.9915.4015.65-0.18149,84569413.9317.00
2024-04-17ZTFPM15.5815.85515.4015.830.39152,06880214.0917.56
2024-04-16ZTFPM15.3415.5715.0815.43-0.06289,18587913.7617.17
2024-04-15ZTFPM15.7615.84515.4015.50-0.40190,91285313.9017.00
2024-04-12ZTFPM16.1916.5415.6915.90-0.23269,3841,04714.1817.00
2024-04-11ZTFPM15.9316.1415.720116.100.305272,7621,31913.7216.19
2024-04-10ZTFPM15.4115.8215.1815.810.16215,0621,11614.6016.19
2024-04-09ZTFPM15.7816.0415.4315.64-0.06172,4561,01713.7217.57
2024-04-08ZTFPM15.5715.8815.522815.680.14239,6991,08514.0517.00
2024-04-05ZTFPM15.0415.5715.0415.540.425148,73994313.9117.57
2024-04-04ZTFPM15.1015.2814.8415.11-0.031189,94564614.4417.09
2024-04-03ZTFPM14.6915.1514.5515.130.58286,2511,37914.8317.06
2024-04-02ZTFPM14.8514.8514.4514.55-0.204147,93288114.2615.78
2024-04-01ZTFPM14.5814.7614.4614.740.27100,84950114.4516.19
2024-03-29ZTFPM14.4514.6514.3414.450.070013.3216.01
2024-03-28ZTFPM14.4514.6514.3414.450.07189,27076113.3216.01
2024-03-27ZTFPM13.9114.3613.9114.350.4762206,1211,09014.1615.82
2024-03-26ZTFPM14.0414.0413.785313.870.04129,56151412.4415.28
2024-03-25ZTFPM13.6513.8713.6313.840.29995,28244012.9015.28
2024-03-22ZTFPM13.6913.8413.5213.56-0.1687,87236713.5016.19
2024-03-21ZTFPM14.0414.12513.6913.72-0.22172,42264913.6015.27
2024-03-20ZTFPM13.4013.9313.3813.910.50211,21094913.7515.19
2024-03-19ZTFPM13.5113.5313.3113.41-0.13133,90668611.9414.76
2024-03-18ZTFPM13.5213.703913.3413.570.15236,30097812.2614.58
2024-03-15ZTFPM13.3713.6513.3713.44-0.10303,3011,03512.7715.46
2024-03-14ZTFPM13.6113.6613.4313.53-0.08136,39589812.1215.16
2024-03-13ZTFPM13.4713.6613.3813.620.175292,8731,74712.1815.12
2024-03-12ZTFPM13.6113.6113.3213.44-0.20344,0691,19212.1215.14
2024-03-11ZTFPM13.5913.7413.4613.63-0.01296,2391,36013.4814.72
2024-03-08ZTFPM13.4513.7113.2913.610.19435,8691,81712.0415.24
2024-03-07ZTFPM13.4313.5513.2513.40-0.03123,94179013.2514.73
2024-03-06ZTFPM13.1813.7213.169813.420.29269,1311,16412.0314.90
2024-03-05ZTFPM13.2913.3013.0313.12-0.04224,8891,30711.6615.05
2024-03-04ZTFPM12.9513.2012.9013.170.24218,9541,20411.9514.38
2024-03-01ZTFPM12.602512.9812.5012.920.4125134,80751311.6614.26
2024-02-29ZTFPM12.4812.7212.3612.560.24161,21064111.2714.05