21:43:09 EDT Sat 22 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21ZVZ40.3740.3839.9040.24-0.0130,387,31350,03840.0140.43
2024-06-20ZVZ39.8440.46539.8140.240.16517,703,94854,28040.2640.75
2024-06-19ZVZ39.7140.1839.7040.080.650040.1040.14
2024-06-18ZVZ39.7140.1839.7040.080.6517,122,26059,65840.1040.14
2024-06-17ZVZ39.6039.6038.9539.46-0.2022,285,62560,47639.2039.78
2024-06-14ZVZ39.47539.838139.4539.67-0.1010,480,44648,48239.5841.00
2024-06-13ZVZ39.7539.8039.3039.78-0.0112,297,16746,03239.7239.75
2024-06-12ZVZ40.7740.8039.57539.77-0.6415,063,80465,71839.7740.20
2024-06-11ZVZ40.2940.58540.2240.420.0412,083,30446,69240.4340.50
2024-06-10ZVZ40.9140.9340.3340.41-0.52515,213,03760,43840.4340.46
2024-06-07ZVZ41.1641.2940.81340.94-0.39510,406,81042,24240.6540.99
2024-06-06ZVZ41.3141.7241.13541.33-0.02510,257,76444,70641.3241.65
2024-06-05ZVZ41.6041.7241.1341.35-0.2011,963,20252,92041.3641.73
2024-06-04ZVZ40.8841.5640.7241.560.5716,036,46858,37941.5641.91
2024-06-03ZVZ41.1841.5140.9040.98-0.1620,686,67453,42741.0041.38
2024-05-31ZVZ40.1441.2840.1041.150.89538,916,93362,61540.7941.48
2024-05-30ZVZ39.2240.3639.1840.331.2019,634,57353,14439.5040.21
2024-05-29ZVZ39.2639.46539.0039.10-0.2517,648,68053,46939.1039.55
2024-05-28ZVZ39.7239.7939.1739.36-0.36515,066,40850,96239.3539.86
2024-05-27ZVZ39.5139.7439.5039.740.280039.5039.95
2024-05-24ZVZ39.5139.7439.5039.740.2810,419,91140,93439.5039.95
2024-05-23ZVZ39.6039.8039.1139.43-0.3614,104,80348,87739.2939.75
2024-05-22ZVZ39.7040.1839.6239.790.1812,373,06545,69639.6140.09
2024-05-21ZVZ40.1040.1239.2839.62-0.4718,325,42350,23739.6339.80
2024-05-20ZVZ40.0340.3140.01540.130.078,665,02032,69739.0140.35
2024-05-17ZVZ40.3940.4139.8340.06-0.2014,669,49954,87340.0740.57
2024-05-16ZVZ40.2940.43540.1440.25-0.2212,913,13644,84140.2140.49
2024-05-15ZVZ40.7540.910140.4440.490.0214,924,04644,07240.4440.65
2024-05-14ZVZ40.5940.6940.4240.49-0.05517,664,36548,80540.5040.58
2024-05-13ZVZ40.3440.6540.090340.540.14521,362,36547,90540.4040.76
2024-05-10ZVZ39.8140.42539.7140.400.59516,887,10047,73640.0140.43
2024-05-09ZVZ39.5139.8339.380139.790.31512,879,13337,56039.6239.90
2024-05-08ZVZ39.2439.5739.1039.480.1710,437,53644,37139.3939.54
2024-05-07ZVZ39.5339.5839.0939.31-0.0111,934,06145,95139.2239.35
2024-05-06ZVZ39.1239.3539.0639.330.4613,348,36142,49339.2239.40
2024-05-03ZVZ39.0539.19538.7538.89-0.0413,194,86753,55038.9039.13
2024-05-02ZVZ39.3239.4838.7538.93-0.274517,392,90257,65238.8939.32
2024-05-01ZVZ39.3339.65539.1339.20-0.2817,759,84267,04539.1339.60
2024-04-30ZVZ39.9139.9239.4439.49-0.6020,218,54048,92139.5239.80
2024-04-29ZVZ39.9040.8239.8740.090.429919,839,85658,36840.0040.42
2024-04-26ZVZ39.0639.95538.89539.680.464518,245,93749,16239.3539.72
2024-04-25ZVZ39.2939.8238.9639.22-0.24116,831,76152,75439.1139.64
2024-04-24ZVZ39.5039.6638.93539.49-0.2115,945,96256,52939.4439.94
2024-04-23ZVZ38.9139.99538.6839.701.1025,972,06574,47939.6840.01
2024-04-22ZVZ41.4041.6438.5638.60-1.8751,236,215136,41138.6041.33
2024-04-19ZVZ40.0040.67539.9840.490.36724,703,75564,98039.3040.50
2024-04-18ZVZ39.8540.1739.7140.130.3520,173,38362,35440.0540.16
2024-04-17ZVZ39.8539.97539.461539.7821,009,19456,30339.4839.97
2024-04-16ZVZ40.1140.1439.5739.77-0.335514,016,39455,64739.7040.32
2024-04-15ZVZ40.129740.3539.8540.100.3816,442,81454,10539.8040.40
2024-04-12ZVZ40.1840.2639.6839.72-0.4521,554,89261,11739.7040.05
2024-04-11ZVZ40.4540.4740.0940.16-0.3714,777,71751,97440.1540.71
2024-04-10ZVZ40.6140.6639.9640.52-0.33517,900,26661,80640.4140.56
2024-04-09ZVZ41.0641.1840.5440.84-0.22517,225,90153,54740.8541.17
2024-04-08ZVZ42.1242.1541.7141.73-0.3714,454,72951,06941.7542.11
2024-04-05ZVZ42.2542.43541.6142.12-0.3314,337,73456,80342.0842.54
2024-04-04ZVZ42.9943.4242.4442.45-0.39516,461,23058,62142.4542.84
2024-04-03ZVZ42.5842.9042.5342.840.3018,201,93952,19442.9043.21
2024-04-02ZVZ42.3042.67542.2642.540.2717,260,24059,25942.5642.60
2024-04-01ZVZ41.9942.3441.52542.280.3215,031,10956,96742.2642.30
2024-03-29ZVZ41.6442.1541.6341.960.410041.7041.89
2024-03-28ZVZ41.6442.1541.6341.960.4119,766,17353,00041.7041.89
2024-03-27ZVZ41.1041.7841.1041.540.706619,259,33058,16041.4641.60
2024-03-26ZVZ40.8340.997540.7140.8517,852,69043,88940.8340.86
2024-03-25ZVZ40.5340.8840.4840.870.492614,586,46251,62540.7644.32