Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 6.03 | 0.01 | 0.17% | 6.05 | 6.06 | 6.02 | 153,147 |
| Dec 12 2024 | 6.02 | -0.12 | -1.95% | 6.10 | 6.1011 | 6.01 | 158,183 |
| Dec 11 2024 | 6.14 | -0.01 | -0.16% | 6.17 | 6.185 | 6.1201 | 277,746 |
| Dec 10 2024 | 6.15 | -0.04 | -0.65% | 6.22 | 6.22 | 6.13 | 172,464 |
| Dec 09 2024 | 6.19 | -0.01 | -0.16% | 6.22 | 6.25 | 6.18 | 242,600 |
| Dec 06 2024 | 6.20 | -0.04 | -0.64% | 6.24 | 6.25 | 6.191 | 280,772 |
| Dec 05 2024 | 6.24 | 0.01 | 0.16% | 6.25 | 6.25 | 6.216 | 169,571 |
| Dec 04 2024 | 6.23 | 0.01 | 0.16% | 6.25 | 6.25 | 6.21 | 270,569 |
| Dec 03 2024 | 6.22 | 0.01 | 0.16% | 6.22 | 6.25 | 6.20 | 398,950 |
| Dec 02 2024 | 6.21 | -0.02 | -0.32% | 6.23 | 6.24 | 6.17 | 556,390 |
| Nov 29 2024 | 6.23 | 0.04 | 0.65% | 6.21 | 6.255 | 6.17 | 255,657 |
| Nov 27 2024 | 6.19 | 0.03 | 0.49% | 6.19 | 6.20 | 6.1301 | 227,630 |
| Nov 26 2024 | 6.16 | 0.06 | 0.98% | 6.14 | 6.16 | 6.13 | 264,527 |
| Nov 25 2024 | 6.10 | 0.04 | 0.66% | 6.12 | 6.16 | 6.09 | 372,798 |
| Nov 22 2024 | 6.06 | 0.03 | 0.58% | 6.06 | 6.06 | 6.03 | 168,499 |
| Nov 21 2024 | 6.025 | 0.04 | 0.58% | 5.99 | 6.03 | 5.99 | 333,386 |
| Nov 20 2024 | 5.99 | 0.02 | 0.34% | 5.99 | 5.995 | 5.97 | 208,378 |
| Nov 19 2024 | 5.97 | 0.04 | 0.67% | 5.94 | 5.98 | 5.94 | 212,646 |
| Nov 18 2024 | 5.93 | 0.04 | 0.68% | 5.86 | 5.945 | 5.8501 | 118,938 |
| Nov 15 2024 | 5.89 | 0.06 | 1.03% | 5.84 | 5.89 | 5.83 | 193,258 |
| Nov 14 2024 | 5.83 | -0.03 | -0.51% | 5.86 | 5.89 | 5.82 | 281,686 |
| Nov 13 2024 | 5.86 | -0.10 | -1.68% | 5.98 | 5.98 | 5.85 | 541,027 |
| Nov 12 2024 | 5.96 | -0.05 | -0.83% | 5.99 | 5.995 | 5.93 | 407,028 |
| Nov 11 2024 | 6.01 | 0.03 | 0.50% | 6.00 | 6.025 | 5.985 | 219,312 |
| Nov 08 2024 | 5.98 | 0.05 | 0.84% | 5.95 | 5.98 | 5.94 | 165,457 |
| Nov 07 2024 | 5.93 | 0.08 | 1.37% | 5.90 | 5.935 | 5.89 | 96,933 |
| Nov 06 2024 | 5.85 | -0.07 | -1.18% | 6.01 | 6.01 | 5.85 | 367,108 |
| Nov 05 2024 | 5.92 | 0.05 | 0.85% | 5.87 | 5.93 | 5.8657 | 113,600 |
| Nov 04 2024 | 5.87 | 0.02 | 0.34% | 5.86 | 5.90 | 5.84 | 164,666 |
| Nov 01 2024 | 5.85 | -0.05 | -0.85% | 5.89 | 5.9298 | 5.84 | 134,157 |
| Oct 31 2024 | 5.90 | 0.00 | 0.00% | 5.89 | 5.93 | 5.87 | 303,224 |
| Oct 30 2024 | 5.90 | 0.03 | 0.51% | 5.90 | 5.93 | 5.88 | 364,696 |
| Oct 29 2024 | 5.87 | -0.09 | -1.51% | 5.95 | 5.95 | 5.86 | 521,788 |
| Oct 28 2024 | 5.96 | 0.05 | 0.85% | 5.93 | 5.97 | 5.91 | 236,602 |
| Oct 25 2024 | 5.91 | -0.08 | -1.34% | 6.02 | 6.0307 | 5.89 | 477,750 |
| Oct 24 2024 | 5.99 | -0.06 | -0.99% | 6.08 | 6.09 | 5.98 | 419,010 |
| Oct 23 2024 | 6.05 | -0.03 | -0.49% | 6.06 | 6.10 | 6.045 | 213,802 |
| Oct 22 2024 | 6.08 | 0.03 | 0.41% | 6.06 | 6.0888 | 6.05 | 243,057 |
| Oct 21 2024 | 6.055 | -0.02 | -0.25% | 6.05 | 6.09 | 6.03 | 236,789 |
| Oct 18 2024 | 6.07 | -0.04 | -0.65% | 6.10 | 6.13 | 6.07 | 133,264 |
| Oct 17 2024 | 6.11 | -0.03 | -0.49% | 6.13 | 6.1399 | 6.11 | 111,700 |
| Oct 16 2024 | 6.14 | 0.09 | 1.49% | 6.09 | 6.14 | 6.07 | 96,157 |
| Oct 15 2024 | 6.05 | 0.03 | 0.50% | 6.05 | 6.06 | 6.03 | 160,985 |
| Oct 14 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.04 | 5.99 | 152,794 |
| Oct 11 2024 | 6.02 | 0.00 | 0.00% | 6.05 | 6.05 | 5.99 | 153,946 |
| Oct 10 2024 | 6.02 | -0.01 | -0.17% | 6.06 | 6.07 | 6.01 | 111,491 |
| Oct 09 2024 | 6.03 | 0.00 | 0.00% | 6.06 | 6.06 | 6.00 | 101,567 |
| Oct 08 2024 | 6.03 | -0.01 | -0.17% | 6.09 | 6.12 | 5.99 | 264,253 |
| Oct 07 2024 | 6.04 | -0.12 | -1.95% | 6.19 | 6.20 | 6.024 | 170,808 |
| Oct 04 2024 | 6.16 | 0.00 | 0.00% | 6.20 | 6.20 | 6.12 | 142,411 |
| Oct 03 2024 | 6.16 | -0.04 | -0.65% | 6.20 | 6.20 | 6.15 | 85,059 |
| Oct 02 2024 | 6.20 | 0.04 | 0.57% | 6.15 | 6.21 | 6.15 | 89,115 |
| Oct 01 2024 | 6.165 | -0.04 | -0.56% | 6.20 | 6.20 | 6.15 | 184,582 |
| Sep 30 2024 | 6.20 | 0.06 | 0.90% | 6.11 | 6.20 | 6.10 | 115,257 |
| Sep 27 2024 | 6.145 | 0.00 | 0.08% | 6.17 | 6.19 | 6.1205 | 253,931 |
| Sep 26 2024 | 6.14 | 0.00 | 0.00% | 6.155 | 6.20 | 6.12 | 266,896 |
| Sep 25 2024 | 6.14 | 0.01 | 0.16% | 6.17 | 6.1898 | 6.11 | 125,208 |
| Sep 24 2024 | 6.13 | 0.00 | 0.00% | 6.17 | 6.195 | 6.11 | 145,979 |
| Sep 23 2024 | 6.13 | 0.00 | 0.00% | 6.10 | 6.16 | 6.10 | 143,644 |
| Sep 20 2024 | 6.13 | -0.05 | -0.81% | 6.20 | 6.20 | 6.0992 | 324,116 |
| Sep 19 2024 | 6.18 | 0.03 | 0.49% | 6.18 | 6.18 | 6.16 | 271,413 |
| Sep 18 2024 | 6.15 | 0.03 | 0.49% | 6.14 | 6.17 | 6.125 | 354,940 |
| Sep 17 2024 | 6.12 | 0.06 | 0.99% | 6.08 | 6.12 | 6.08 | 323,829 |
| Sep 16 2024 | 6.06 | 0.04 | 0.66% | 6.01 | 6.07 | 6.00 | 183,424 |
