Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZK2L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 18,841.95 | 9.41 | 0.05% | 19,910.51 | 20,513.27 | 18,841.95 | 0 |
| Feb 27 2025 | 18,832.54 | 1,661.06 | 9.67% | 18,585.98 | 20,004.42 | 17,913.75 | 0 |
| Feb 26 2025 | 17,171.48 | -3,112.32 | -15.34% | 18,981.40 | 19,124.30 | 16,852.49 | 0 |
| Feb 25 2025 | 20,283.80 | 140.89 | 0.70% | 20,667.46 | 20,915.21 | 18,943.11 | 0 |
| Feb 24 2025 | 20,142.91 | -1,144.31 | -5.38% | 19,758.27 | 21,781.96 | 19,374.09 | 0 |
| Feb 21 2025 | 21,287.22 | 299.19 | 1.43% | 20,934.63 | 21,805.27 | 20,389.84 | 0 |
| Feb 20 2025 | 20,988.03 | 969.72 | 4.84% | 19,489.85 | 21,264.49 | 18,900.48 | 0 |
| Feb 19 2025 | 20,018.31 | 2,820.87 | 16.40% | 17,022.04 | 20,137.11 | 16,621.61 | 0 |
| Feb 18 2025 | 17,197.44 | -308.40 | -1.76% | 17,150.01 | 18,090.79 | 16,933.08 | 0 |
| Feb 17 2025 | 17,505.84 | -2,200.83 | -11.17% | 19,145.85 | 19,454.61 | 17,457.74 | 0 |
| Feb 14 2025 | 19,706.67 | 1,148.50 | 6.19% | 19,607.46 | 20,045.83 | 18,995.08 | 0 |
| Feb 13 2025 | 18,558.17 | -4,292.36 | -18.78% | 20,428.69 | 21,396.94 | 18,441.67 | 0 |
| Feb 12 2025 | 22,850.53 | -1,059.22 | -4.43% | 23,536.02 | 24,573.03 | 22,404.97 | 0 |
| Feb 11 2025 | 23,909.75 | -1,287.09 | -5.11% | 25,233.00 | 25,497.82 | 23,820.85 | 0 |
| Feb 10 2025 | 25,196.84 | -1,309.38 | -4.94% | 26,081.52 | 26,584.28 | 24,826.32 | 0 |
| Feb 07 2025 | 26,506.22 | 1,217.54 | 4.81% | 25,243.84 | 26,786.98 | 24,861.10 | 0 |
| Feb 06 2025 | 25,288.68 | -3,818.31 | -13.12% | 27,525.84 | 27,847.74 | 25,063.13 | 0 |
| Feb 05 2025 | 29,106.99 | -987.27 | -3.28% | 31,072.98 | 31,603.40 | 29,106.99 | 0 |
| Feb 04 2025 | 30,094.26 | -986.76 | -3.17% | 30,497.60 | 32,796.01 | 29,926.39 | 0 |
| Feb 03 2025 | 31,081.02 | 3,530.64 | 12.82% | 32,526.77 | 33,083.62 | 30,686.91 | 0 |
| Jan 31 2025 | 27,550.38 | -33.81 | -0.12% | 27,099.79 | 28,038.75 | 26,767.87 | 0 |
| Jan 30 2025 | 27,584.19 | -1,045.55 | -3.65% | 28,191.43 | 28,494.27 | 27,526.53 | 0 |
| Jan 29 2025 | 28,629.74 | -2,698.16 | -8.61% | 30,288.28 | 30,759.51 | 28,181.45 | 0 |
| Jan 28 2025 | 31,327.90 | -2,069.86 | -6.20% | 32,123.09 | 33,224.16 | 30,687.85 | 0 |
| Jan 27 2025 | 33,397.76 | 1,583.16 | 4.98% | 34,471.07 | 36,082.25 | 32,557.51 | 0 |
| Jan 24 2025 | 31,814.60 | 244.97 | 0.78% | 30,909.27 | 32,371.06 | 30,148.33 | 0 |
| Jan 23 2025 | 31,569.63 | -2,224.21 | -6.58% | 33,486.43 | 33,822.78 | 31,405.36 | 0 |
| Jan 22 2025 | 33,793.84 | -3,342.84 | -9.00% | 35,138.41 | 35,254.18 | 32,577.04 | 0 |
| Jan 21 2025 | 37,136.68 | -811.14 | -2.14% | 39,028.16 | 39,076.02 | 37,076.54 | 0 |
| Jan 20 2025 | 37,947.82 | -1,379.76 | -3.51% | 39,465.77 | 39,806.03 | 36,859.59 | 0 |
| Jan 17 2025 | 39,327.58 | -4,726.24 | -10.73% | 42,616.77 | 42,917.56 | 38,922.36 | 0 |
| Jan 16 2025 | 44,053.82 | -1,575.48 | -3.45% | 43,849.64 | 45,556.87 | 43,661.04 | 0 |
| Jan 15 2025 | 45,629.30 | -7,053.69 | -13.39% | 51,931.42 | 52,272.98 | 44,340.39 | 0 |
| Jan 14 2025 | 52,682.99 | -3,429.84 | -6.11% | 52,813.58 | 53,613.43 | 50,394.44 | 0 |
| Jan 13 2025 | 56,112.83 | 2,096.63 | 3.88% | 55,526.90 | 58,700.06 | 55,073.05 | 0 |
| Jan 10 2025 | 54,016.20 | 2,380.78 | 4.61% | 51,688.23 | 54,629.45 | 49,768.09 | 0 |
| Jan 09 2025 | 51,635.42 | 331.52 | 0.65% | 52,382.69 | 53,251.15 | 50,652.26 | 0 |
| Jan 08 2025 | 51,303.90 | 280.18 | 0.55% | 51,479.61 | 53,276.67 | 47,904.89 | 0 |
| Jan 07 2025 | 51,023.72 | -2,946.73 | -5.46% | 54,256.52 | 55,538.01 | 49,807.90 | 0 |
| Jan 06 2025 | 53,970.45 | -8,629.88 | -13.79% | 60,579.62 | 62,321.98 | 53,970.45 | 0 |
| Jan 03 2025 | 62,600.33 | 3,210.97 | 5.41% | 59,335.47 | 63,613.35 | 59,263.21 | 0 |
| Jan 02 2025 | 59,389.36 | -3,117.92 | -4.99% | 62,260.09 | 64,781.45 | 59,385.69 | 0 |
| Dec 30 2024 | 62,507.28 | 2,183.13 | 3.62% | 62,946.43 | 63,226.47 | 60,636.14 | 0 |
| Dec 27 2024 | 60,324.15 | -3,737.06 | -5.83% | 64,757.90 | 65,639.51 | 60,324.15 | 0 |
| Dec 23 2024 | 64,061.21 | 1,171.33 | 1.86% | 64,084.18 | 65,291.16 | 62,565.28 | 0 |
| Dec 20 2024 | 62,889.88 | 2,368.99 | 3.91% | 64,577.50 | 69,296.03 | 61,800.06 | 0 |
| Dec 19 2024 | 60,520.89 | 6,585.63 | 12.21% | 59,029.68 | 60,776.81 | 57,278.18 | 0 |
| Dec 18 2024 | 53,935.26 | 136.69 | 0.25% | 53,187.64 | 53,949.58 | 51,852.37 | 0 |
| Dec 17 2024 | 53,798.57 | 1,604.08 | 3.07% | 52,767.45 | 53,911.73 | 51,250.58 | 0 |
| Dec 16 2024 | 52,194.49 | 2,160.05 | 4.32% | 51,158.81 | 52,393.81 | 50,560.26 | 0 |
| Dec 13 2024 | 50,034.44 | 486.55 | 0.98% | 49,051.34 | 50,881.73 | 47,482.36 | 0 |
| Dec 12 2024 | 49,547.89 | -556.96 | -1.11% | 49,242.92 | 50,393.18 | 48,947.16 | 0 |
| Dec 11 2024 | 50,104.85 | -1,556.90 | -3.01% | 52,459.42 | 52,535.62 | 49,732.76 | 0 |
| Dec 10 2024 | 51,661.75 | 424.15 | 0.83% | 52,804.51 | 52,829.88 | 50,195.10 | 0 |
| Dec 09 2024 | 51,237.60 | 985.96 | 1.96% | 48,665.92 | 51,852.08 | 48,665.92 | 0 |
| Dec 06 2024 | 50,251.64 | -535.92 | -1.06% | 50,477.81 | 51,449.69 | 49,325.35 | 0 |
| Dec 05 2024 | 50,787.56 | -2,983.92 | -5.55% | 54,148.48 | 54,195.18 | 50,437.64 | 0 |
| Dec 04 2024 | 53,771.48 | -5,710.02 | -9.60% | 57,201.42 | 57,698.48 | 53,009.89 | 0 |
| Dec 03 2024 | 59,481.50 | -2,264.53 | -3.67% | 61,421.22 | 62,003.93 | 58,888.63 | 0 |
| Dec 02 2024 | 61,746.03 | -9,910.73 | -13.83% | 73,163.76 | 73,743.67 | 61,746.03 | 0 |
