Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5ZZ0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.424 | 0.08 | 1.57% | 5.394 | 5.424 | 5.394 | 669 |
| Jun 27 2024 | 5.34 | -0.09 | -1.66% | 5.342 | 5.342 | 5.34 | 604 |
| Jun 26 2024 | 5.43 | 0.22 | 4.26% | 5.324 | 5.50 | 5.324 | 809 |
| Jun 25 2024 | 5.208 | -0.04 | -0.80% | 5.208 | 5.208 | 5.208 | 125 |
| Jun 24 2024 | 5.25 | 0.06 | 1.08% | 5.116 | 5.25 | 5.116 | 928 |
| Jun 21 2024 | 5.194 | -0.05 | -0.99% | 5.15 | 5.194 | 5.15 | 965 |
| Jun 20 2024 | 5.246 | -0.06 | -1.13% | 5.00 | 5.246 | 5.00 | 2,000 |
| Jun 19 2024 | 5.306 | 0.05 | 0.95% | 5.314 | 5.314 | 5.306 | 184 |
| Jun 18 2024 | 5.256 | 0.23 | 4.66% | 5.152 | 5.256 | 5.14 | 155 |
| Jun 17 2024 | 5.022 | -0.04 | -0.79% | 5.022 | 5.022 | 5.022 | 1 |
| Jun 14 2024 | 5.062 | 0.02 | 0.44% | 5.024 | 5.062 | 5.024 | 28 |
| Jun 13 2024 | 5.04 | -0.01 | -0.16% | 5.04 | 5.04 | 5.04 | 317 |
| Jun 12 2024 | 5.048 | 0.01 | 0.16% | 5.054 | 5.116 | 5.048 | 89 |
| Jun 11 2024 | 5.04 | -0.10 | -1.98% | 5.062 | 5.168 | 5.014 | 6,178 |
| Jun 10 2024 | 5.142 | 0.01 | 0.16% | 5.142 | 5.142 | 5.142 | 4 |
| Jun 07 2024 | 5.134 | 0.16 | 3.30% | 5.044 | 5.134 | 5.044 | 202 |
| Jun 06 2024 | 4.97 | 0.01 | 0.16% | 4.96 | 5.03 | 4.928 | 130 |
| Jun 05 2024 | 4.962 | -0.02 | -0.36% | 4.915 | 4.962 | 4.915 | 1,099 |
| Jun 04 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Jun 03 2024 | 4.98 | 0.07 | 1.45% | 5.086 | 5.086 | 4.98 | 114 |
| May 31 2024 | 4.909 | -0.05 | -0.91% | 4.909 | 4.909 | 4.909 | 2 |
| May 30 2024 | 4.954 | -0.03 | -0.60% | 4.861 | 4.988 | 4.858 | 81 |
| May 29 2024 | 4.984 | 0.03 | 0.50% | 4.901 | 4.984 | 4.901 | 192 |
| May 28 2024 | 4.959 | 0.13 | 2.65% | 4.813 | 5.032 | 4.813 | 18 |
| May 27 2024 | 4.831 | -0.03 | -0.64% | 4.827 | 4.916 | 4.823 | 99 |
| May 24 2024 | 4.862 | 0.07 | 1.52% | 4.862 | 4.862 | 4.862 | 100 |
| May 23 2024 | 4.789 | 0.01 | 0.15% | 4.806 | 4.806 | 4.75 | 137 |
| May 22 2024 | 4.782 | -0.13 | -2.71% | 4.804 | 4.804 | 4.782 | 4 |
| May 21 2024 | 4.915 | -0.04 | -0.79% | 4.92 | 4.92 | 4.915 | 21 |
| May 20 2024 | 4.954 | 0.01 | 0.26% | 4.99 | 4.99 | 4.954 | 403 |
| May 17 2024 | 4.941 | -0.15 | -2.97% | 5.038 | 5.08 | 4.941 | 513 |
| May 16 2024 | 5.092 | -0.21 | -3.89% | 5.19 | 5.19 | 5.092 | 37 |
| May 15 2024 | 5.298 | 0.09 | 1.77% | 5.066 | 5.298 | 5.066 | 44 |
| May 14 2024 | 5.206 | -0.01 | -0.19% | 5.212 | 5.218 | 5.156 | 3,977 |
| May 13 2024 | 5.216 | 0.48 | 10.18% | 4.72 | 5.272 | 4.72 | 184 |
| May 10 2024 | 4.734 | -0.02 | -0.46% | 4.782 | 4.782 | 4.734 | 3 |
| May 09 2024 | 4.756 | -0.18 | -3.67% | 4.974 | 4.974 | 4.749 | 40 |
| May 08 2024 | 4.937 | 0.13 | 2.60% | 4.99 | 4.99 | 4.937 | 26 |
| May 07 2024 | 4.812 | -0.04 | -0.78% | 4.818 | 4.818 | 4.812 | 70 |
| May 06 2024 | 4.85 | -0.11 | -2.20% | 4.83 | 4.85 | 4.83 | 117 |
| May 03 2024 | 4.959 | -0.20 | -3.78% | 5.086 | 5.086 | 4.959 | 803 |
| May 02 2024 | 5.154 | -0.06 | -1.11% | 5.196 | 5.196 | 5.154 | 8 |
| Apr 30 2024 | 5.212 | -0.25 | -4.58% | 5.212 | 5.212 | 5.212 | 100 |
| Apr 29 2024 | 5.462 | 0.16 | 3.02% | 5.354 | 5.462 | 5.29 | 891 |
| Apr 26 2024 | 5.302 | -0.05 | -0.90% | 5.302 | 5.302 | 5.302 | 15 |
| Apr 25 2024 | 5.35 | -0.19 | -3.46% | 5.346 | 5.35 | 5.346 | 10 |
| Apr 24 2024 | 5.542 | -0.14 | -2.40% | 5.542 | 5.542 | 5.542 | 2 |
| Apr 23 2024 | 5.678 | 0.26 | 4.88% | 5.712 | 5.712 | 5.678 | 109 |
| Apr 22 2024 | 5.414 | 0.00 | 0.04% | 5.452 | 5.526 | 5.414 | 229 |
| Apr 19 2024 | 5.412 | 0.11 | 2.07% | 5.478 | 5.478 | 5.412 | 336 |
| Apr 18 2024 | 5.302 | 0.54 | 11.41% | 5.302 | 5.302 | 5.302 | 1 |
| Apr 17 2024 | 4.759 | -0.08 | -1.67% | 4.759 | 4.759 | 4.759 | 10 |
| Apr 16 2024 | 4.84 | 0.30 | 6.70% | 4.517 | 4.84 | 4.517 | 486 |
| Apr 15 2024 | 4.536 | -0.21 | -4.51% | 4.659 | 4.659 | 4.536 | 110 |
| Apr 12 2024 | 4.75 | -0.08 | -1.72% | 4.763 | 4.763 | 4.694 | 65 |
| Apr 11 2024 | 4.833 | -0.30 | -5.90% | 4.961 | 4.961 | 4.833 | 39 |
| Apr 10 2024 | 5.136 | -0.11 | -2.10% | 5.11 | 5.136 | 5.054 | 404 |
| Apr 09 2024 | 5.246 | 0.00 | 0.00% | 5.246 | 5.246 | 5.246 | 0.00 |
| Apr 08 2024 | 5.246 | -0.12 | -2.24% | 5.278 | 5.278 | 5.246 | 6 |
| Apr 05 2024 | 5.366 | 0.23 | 4.56% | 5.378 | 5.378 | 5.366 | 17 |
| Apr 04 2024 | 5.132 | 0.00 | 0.00% | 5.132 | 5.132 | 5.132 | 0.00 |
| Apr 03 2024 | 5.132 | -0.02 | -0.35% | 5.132 | 5.132 | 5.132 | 3 |
| Apr 02 2024 | 5.15 | -0.11 | -2.09% | 5.246 | 5.246 | 5.136 | 2,844 |
