02:38:41 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27ZVVI31.2231.68530.3630.78-0.4569,39182330.0032.50
2020-11-26ZVVI31.1331.3430.2531.23-0.010030.0032.50
2020-11-25ZVVI31.1331.3430.2531.23-0.0189,2141,33330.0032.50
2020-11-24ZVVI31.4031.7930.7731.240.82313,8694,30030.0040.75
2020-11-23ZVVI30.0530.6429.24530.421.19223,3402,51229.0039.92
2020-11-20ZVVI29.1429.54528.90529.23-0.29135,1971,91718.0034.85
2020-11-19ZVVI28.9629.6928.2729.520.69140,3552,14918.0034.85
2020-11-18ZVVI29.7530.3328.5928.83-1.11444,6024,30218.8540.75
2020-11-17ZVVI28.2630.7328.0329.941.13348,8133,82728.0032.60
2020-11-16ZVVI27.4028.9726.6228.812.98339,1244,49217.0042.50
2020-11-13ZVVI24.4426.0324.2925.831.67128,2881,93617.0034.85
2020-11-12ZVVI26.1026.2523.9124.16-2.17165,8902,26017.0027.50
2020-11-11ZVVI27.3027.4025.43526.33-0.66258,7382,56720.0027.50
2020-11-10ZVVI25.4127.1024.7626.991.15404,9874,87017.0027.50
2020-11-09ZVVI23.0926.4822.7025.847.04993,7678,85025.0126.10
2020-11-06ZVVI20.1820.1818.6018.80-1.26128,9461,78318.5024.93
2020-11-05ZVVI19.7120.2519.7120.060.44142,3971,50311.3127.50
2020-11-04ZVVI19.3520.5019.3519.62-0.45191,8562,05813.8029.00
2020-11-03ZVVI19.7820.6719.585920.070.59158,3072,57713.8024.93
2020-11-02ZVVI20.4320.5919.2019.48-0.52136,4652,46613.8024.93
2020-10-30ZVVI19.8320.7318.4520.00-0.39185,2342,69713.8024.93
2020-10-29ZVVI19.3020.4319.222420.390.80160,0733,26213.8024.93
2020-10-28ZVVI20.0120.0119.0119.59-0.84200,9052,80918.9229.00
2020-10-27ZVVI20.9721.0520.42520.43-0.5593,4461,33920.0025.00
2020-10-26ZVVI22.0922.0920.85520.98-1.53129,9252,36120.6027.50
2020-10-23ZVVI22.2122.7221.9822.510.4990,8591,60820.0027.50
2020-10-22ZVVI21.4622.0721.3722.020.6697,7651,62520.0023.00
2020-10-21ZVVI21.2921.4420.8021.3693,5661,24820.0023.00
2020-10-20ZVVI21.6721.9221.31521.36-0.1369,0961,32020.0024.93
2020-10-19ZVVI22.1322.4621.4521.49-0.5794,0851,44820.0024.93
2020-10-16ZVVI21.9122.1821.4922.060.16103,9201,64920.0027.50
2020-10-15ZVVI21.3021.9420.640121.900.28150,4811,75520.0024.93
2020-10-14ZVVI22.4022.6721.6021.62-0.68108,4081,95921.0027.50
2020-10-13ZVVI22.4022.6622.0122.30-0.50147,0711,44821.0025.00
2020-10-12ZVVI23.2523.2522.4322.80-0.44155,0451,91421.0024.93
2020-10-09ZVVI23.7323.8022.8023.24-0.25120,3041,77821.0025.00
2020-10-08ZVVI23.3523.8823.0923.490.49111,0881,80421.0025.00
2020-10-07ZVVI23.2223.25522.5623.000.33197,0202,28313.5025.00
2020-10-06ZVVI22.9223.470522.3622.670.14177,5362,36513.5025.00
2020-10-05ZVVI22.7222.943222.1922.530.03163,8971,88113.6924.12
2020-10-02ZVVI20.8022.6920.712622.500.84268,4693,08013.5025.00
2020-10-01ZVVI20.9221.6820.5021.660.83195,4552,31710.0025.00
2020-09-30ZVVI20.8521.7820.5120.830.09156,2551,76210.0025.00
2020-09-29ZVVI21.3821.3820.1620.74-0.61214,4812,73010.0025.00
2020-09-28ZVVI19.5521.5819.5521.351.98490,0883,82717.4025.00
2020-09-25ZVVI18.8819.7418.8819.370.03195,8432,57113.7025.00
2020-09-24ZVVI19.6719.875819.17519.34-0.26491,9364,07810.0025.00
2020-09-23ZVVI20.9521.6019.5919.60-1.31555,1123,42313.6725.00
2020-09-22ZVVI20.8721.324120.5020.910.13145,9002,37014.7025.00
2020-09-21ZVVI21.8721.8719.7120.78-1.61687,1085,39919.7921.50
2020-09-18ZVVI23.4724.1522.3222.39-0.83573,1273,57110.0022.85
2020-09-17ZVVI23.0023.4522.5023.22-0.09173,0632,44010.0025.00
2020-09-16ZVVI22.2723.5122.2723.311.03228,4952,97910.0027.00
2020-09-15ZVVI22.5622.769921.9622.28-0.23134,5261,70010.0022.88
2020-09-14ZVVI21.5622.5821.281122.510.99126,6032,17120.6127.00
2020-09-11ZVVI21.8822.0521.200521.52-0.30173,1182,21214.6025.00
2020-09-10ZVVI22.5022.82521.8021.82-0.58200,3942,60610.0025.00
2020-09-09ZVVI21.5522.4821.2622.401.00218,9252,93410.0022.59
2020-09-08ZVVI21.184621.5920.8321.40-0.06152,0242,15010.0021.40
2020-09-07ZVVI22.1822.359920.9021.46-0.300021.0023.45
2020-09-04ZVVI22.1822.359920.9021.46-0.30305,6603,50421.0023.45
2020-09-03ZVVI22.4623.4021.5021.76-0.61225,4542,55520.3122.45
2020-09-02ZVVI21.6022.7121.3222.370.73323,6512,83420.0025.00
2020-09-01ZVVI21.2221.7320.8121.640.21330,7753,03921.0023.98
2020-08-31ZVVI22.9322.9321.2521.43-1.50419,0563,88219.0026.10