Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 24.3992 | 0.19 | 0.77% | 24.46 | 24.46 | 24.3992 | 68 |
| Jun 28 2024 | 24.2127 | 0.00 | 0.00% | 24.2127 | 24.2127 | 24.2127 | 0 |
| Jun 27 2024 | 24.2127 | -0.55 | -2.21% | 24.23 | 24.23 | 24.2127 | 67 |
| Jun 26 2024 | 24.76 | -0.18 | -0.71% | 24.71 | 24.8712 | 24.71 | 736 |
| Jun 25 2024 | 24.9369 | 0.49 | 1.99% | 24.87 | 24.9369 | 24.87 | 1,003 |
| Jun 24 2024 | 24.45 | -0.64 | -2.55% | 24.69 | 24.87 | 24.45 | 628 |
| Jun 21 2024 | 25.09 | -0.19 | -0.74% | 25.25 | 25.25 | 25.09 | 92 |
| Jun 20 2024 | 25.2767 | 0.02 | 0.08% | 25.30 | 25.3101 | 25.2767 | 479 |
| Jun 18 2024 | 25.256 | -0.15 | -0.61% | 25.25 | 25.256 | 25.25 | 67 |
| Jun 17 2024 | 25.41 | 0.21 | 0.85% | 25.15 | 25.41 | 25.15 | 2,340 |
| Jun 14 2024 | 25.1961 | -0.16 | -0.62% | 25.50 | 25.50 | 25.19 | 56 |
| Jun 13 2024 | 25.3544 | -0.06 | -0.23% | 26.00 | 26.00 | 25.18 | 1,703 |
| Jun 12 2024 | 25.413 | 0.26 | 1.05% | 25.48 | 25.75 | 25.413 | 349 |
| Jun 11 2024 | 25.15 | -0.24 | -0.93% | 24.97 | 25.15 | 24.97 | 600 |
| Jun 10 2024 | 25.3865 | 0.05 | 0.20% | 25.34 | 25.3865 | 25.3299 | 4,412 |
| Jun 07 2024 | 25.3355 | -0.15 | -0.58% | 25.69 | 25.69 | 25.28 | 1,539 |
| Jun 06 2024 | 25.4835 | -0.11 | -0.42% | 25.73 | 25.73 | 25.4835 | 1,168 |
| Jun 05 2024 | 25.5903 | 0.32 | 1.26% | 25.57 | 25.5936 | 25.38 | 2,115 |
| Jun 04 2024 | 25.2717 | 0.20 | 0.78% | 25.22 | 25.28 | 25.1399 | 3,317 |
| Jun 03 2024 | 25.0756 | 0.20 | 0.79% | 25.35 | 25.35 | 24.99 | 13,928 |
| May 31 2024 | 24.8794 | 0.03 | 0.10% | 24.85 | 24.8794 | 24.85 | 2 |
| May 30 2024 | 24.8544 | 0.02 | 0.07% | 24.93 | 24.985 | 24.8544 | 1,127 |
| May 29 2024 | 24.8359 | -0.17 | -0.70% | 24.85 | 24.85 | 24.8359 | 891 |
| May 28 2024 | 25.01 | -0.17 | -0.67% | 25.00 | 25.01 | 25.00 | 2,769 |
| May 24 2024 | 25.1784 | 0.44 | 1.77% | 25.08 | 25.1784 | 25.08 | 406 |
| May 23 2024 | 24.74 | -0.51 | -2.00% | 25.40 | 25.40 | 24.74 | 2,789 |
| May 22 2024 | 25.2452 | -0.02 | -0.07% | 25.35 | 25.35 | 25.2452 | 2 |
| May 21 2024 | 25.2625 | -0.02 | -0.09% | 25.49 | 25.49 | 25.2625 | 9 |
| May 20 2024 | 25.2859 | 0.36 | 1.44% | 24.94 | 25.2859 | 24.94 | 415 |
| May 17 2024 | 24.9259 | 0.20 | 0.82% | 24.91 | 24.93 | 24.91 | 665 |
| May 16 2024 | 24.7237 | -0.13 | -0.53% | 24.98 | 24.98 | 24.7237 | 18 |
| May 15 2024 | 24.8566 | 0.73 | 3.03% | 24.39 | 24.8566 | 24.39 | 2 |
| May 14 2024 | 24.1246 | -0.08 | -0.31% | 24.10 | 24.1246 | 24.10 | 85 |
| May 13 2024 | 24.20 | 0.26 | 1.07% | 24.35 | 24.35 | 24.186 | 178 |
| May 10 2024 | 23.9431 | -0.16 | -0.67% | 23.9431 | 23.9431 | 23.9431 | 4 |
| May 09 2024 | 24.1036 | 0.20 | 0.85% | 23.99 | 24.1036 | 23.99 | 23 |
| May 08 2024 | 23.90 | -0.18 | -0.76% | 23.76 | 23.99 | 23.76 | 11 |
| May 07 2024 | 24.0839 | 0.08 | 0.35% | 24.0839 | 24.0839 | 24.0839 | 7 |
| May 06 2024 | 24.00 | -0.62 | -2.51% | 24.15 | 24.15 | 24.00 | 527 |
| May 03 2024 | 24.6171 | 1.40 | 6.03% | 24.37 | 24.6171 | 24.37 | 537 |
| May 02 2024 | 23.2172 | 0.50 | 2.19% | 23.22 | 23.22 | 23.2172 | 31 |
| May 01 2024 | 22.72 | -0.38 | -1.65% | 23.07 | 23.07 | 22.72 | 6 |
| Apr 30 2024 | 23.1014 | -0.63 | -2.65% | 23.48 | 23.48 | 23.1014 | 412 |
| Apr 29 2024 | 23.73 | -0.12 | -0.51% | 23.87 | 23.87 | 23.73 | 53 |
| Apr 26 2024 | 23.8527 | 0.16 | 0.69% | 23.8527 | 23.8527 | 23.8527 | 75 |
| Apr 25 2024 | 23.69 | -0.09 | -0.37% | 23.56 | 23.69 | 23.50 | 147 |
| Apr 24 2024 | 23.7771 | -0.25 | -1.04% | 24.19 | 24.19 | 23.7771 | 110 |
| Apr 23 2024 | 24.0259 | 0.19 | 0.82% | 24.04 | 24.04 | 24.0259 | 6 |
| Apr 22 2024 | 23.8315 | 0.37 | 1.59% | 23.8315 | 23.8315 | 23.8315 | 3 |
| Apr 19 2024 | 23.4575 | -0.08 | -0.36% | 23.76 | 23.76 | 23.41 | 50 |
| Apr 18 2024 | 23.5416 | 0.21 | 0.88% | 23.64 | 23.64 | 23.50 | 8,483 |
| Apr 17 2024 | 23.3352 | -0.28 | -1.18% | 23.61 | 23.61 | 23.3352 | 16 |
| Apr 16 2024 | 23.6143 | -0.13 | -0.56% | 23.62 | 23.62 | 23.6143 | 30 |
| Apr 15 2024 | 23.7469 | -0.60 | -2.45% | 24.56 | 24.56 | 23.7469 | 327 |
| Apr 12 2024 | 24.3422 | -0.64 | -2.56% | 24.3422 | 24.3422 | 24.3422 | 18 |
| Apr 11 2024 | 24.9818 | 0.07 | 0.29% | 24.78 | 25.00 | 24.78 | 239 |
| Apr 10 2024 | 24.91 | 0.05 | 0.19% | 24.68 | 24.91 | 24.65 | 21,222 |
| Apr 09 2024 | 24.8637 | -0.26 | -1.03% | 25.21 | 25.21 | 24.79 | 1,840 |
| Apr 08 2024 | 25.1221 | 0.42 | 1.69% | 25.20 | 25.20 | 25.1221 | 565 |
| Apr 05 2024 | 24.7034 | 0.14 | 0.58% | 24.63 | 24.7034 | 24.63 | 3,971 |
| Apr 04 2024 | 24.56 | -0.02 | -0.06% | 24.96 | 24.96 | 24.56 | 335 |
| Apr 03 2024 | 24.575 | 0.13 | 0.55% | 24.62 | 24.62 | 24.5499 | 302 |
