Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
8ZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 3.58 | -0.14 | -3.76% | 3.62 | 3.66 | 3.58 | 4,510 |
| Dec 12 2024 | 3.72 | 0.06 | 1.64% | 3.72 | 3.72 | 3.72 | 1,000 |
| Dec 11 2024 | 3.66 | -0.04 | -1.08% | 3.66 | 3.66 | 3.66 | 100 |
| Dec 10 2024 | 3.70 | -0.12 | -3.14% | 3.78 | 3.78 | 3.70 | 2,300 |
| Dec 09 2024 | 3.82 | 0.34 | 9.77% | 3.56 | 3.82 | 3.56 | 10,866 |
| Dec 06 2024 | 3.48 | 0.08 | 2.35% | 3.50 | 3.50 | 3.48 | 4,470 |
| Dec 05 2024 | 3.40 | -0.08 | -2.30% | 3.40 | 3.44 | 3.40 | 505 |
| Dec 04 2024 | 3.48 | -0.02 | -0.57% | 3.52 | 3.52 | 3.48 | 1,770 |
| Dec 03 2024 | 3.50 | -0.04 | -1.13% | 3.52 | 3.54 | 3.44 | 2,824 |
| Dec 02 2024 | 3.54 | 0.10 | 2.91% | 3.56 | 3.60 | 3.48 | 3,834 |
| Nov 29 2024 | 3.44 | 0.06 | 1.78% | 3.40 | 3.44 | 3.40 | 1,012 |
| Nov 28 2024 | 3.38 | -0.02 | -0.59% | 3.38 | 3.38 | 3.38 | 7,550 |
| Nov 27 2024 | 3.40 | 0.10 | 3.03% | 3.38 | 3.42 | 3.36 | 10,700 |
| Nov 26 2024 | 3.30 | 0.06 | 1.85% | 3.30 | 3.30 | 3.30 | 1,500 |
| Nov 25 2024 | 3.24 | -0.06 | -1.82% | 3.30 | 3.30 | 3.20 | 4,059 |
| Nov 22 2024 | 3.30 | -0.18 | -5.17% | 3.38 | 3.38 | 3.30 | 885 |
| Nov 21 2024 | 3.48 | 0.04 | 1.16% | 3.48 | 3.48 | 3.48 | 1,000 |
| Nov 20 2024 | 3.44 | 0.04 | 1.18% | 3.50 | 3.50 | 3.44 | 7,000 |
| Nov 19 2024 | 3.40 | 0.04 | 1.19% | 3.46 | 3.50 | 3.40 | 2,200 |
| Nov 18 2024 | 3.36 | 0.04 | 1.20% | 3.38 | 3.38 | 3.34 | 1,422 |
| Nov 15 2024 | 3.32 | 0.06 | 1.84% | 3.34 | 3.40 | 3.32 | 2,469 |
| Nov 14 2024 | 3.26 | -0.04 | -1.21% | 3.22 | 3.26 | 3.22 | 96 |
| Nov 13 2024 | 3.30 | 0.12 | 3.77% | 3.30 | 3.38 | 3.30 | 4,077 |
| Nov 12 2024 | 3.18 | -0.26 | -7.56% | 3.24 | 3.24 | 3.18 | 5,200 |
| Nov 11 2024 | 3.44 | -0.06 | -1.71% | 3.36 | 3.44 | 3.36 | 7,275 |
| Nov 08 2024 | 3.50 | -0.12 | -3.31% | 3.44 | 3.50 | 3.40 | 16,191 |
| Nov 07 2024 | 3.62 | 0.20 | 5.85% | 3.56 | 3.70 | 3.56 | 15,050 |
| Nov 06 2024 | 3.42 | -0.02 | -0.58% | 3.42 | 3.44 | 3.36 | 5,275 |
| Nov 05 2024 | 3.44 | 0.24 | 7.50% | 3.44 | 3.48 | 3.42 | 4,657 |
| Nov 04 2024 | 3.20 | -0.02 | -0.62% | 3.16 | 3.20 | 3.16 | 3,001 |
| Nov 01 2024 | 3.22 | -0.02 | -0.62% | 3.28 | 3.28 | 3.22 | 2,261 |
| Oct 31 2024 | 3.24 | -0.16 | -4.71% | 3.32 | 3.32 | 3.22 | 6,715 |
| Oct 30 2024 | 3.40 | -0.14 | -3.95% | 3.40 | 3.40 | 3.32 | 3,721 |
| Oct 29 2024 | 3.54 | 0.02 | 0.57% | 3.52 | 3.54 | 3.46 | 5,705 |
| Oct 28 2024 | 3.52 | 0.06 | 1.73% | 3.54 | 3.54 | 3.52 | 6,424 |
| Oct 25 2024 | 3.46 | 0.22 | 6.79% | 3.46 | 3.46 | 3.40 | 3,583 |
| Oct 24 2024 | 3.24 | -0.12 | -3.57% | 3.30 | 3.30 | 3.24 | 236 |
| Oct 23 2024 | 3.36 | -0.06 | -1.75% | 3.42 | 3.46 | 3.34 | 3,604 |
| Oct 22 2024 | 3.42 | 0.28 | 8.92% | 3.42 | 3.42 | 3.42 | 1,500 |
| Oct 21 2024 | 3.14 | -0.20 | -5.99% | 3.32 | 3.34 | 3.14 | 7,400 |
| Oct 18 2024 | 3.34 | 0.22 | 7.05% | 3.20 | 3.34 | 3.20 | 20,165 |
| Oct 17 2024 | 3.12 | -0.12 | -3.70% | 3.14 | 3.14 | 3.06 | 3,669 |
| Oct 16 2024 | 3.24 | -0.10 | -2.99% | 3.24 | 3.26 | 3.12 | 35,497 |
| Oct 15 2024 | 3.34 | -0.04 | -1.18% | 3.40 | 3.40 | 3.30 | 24,711 |
| Oct 14 2024 | 3.38 | -0.38 | -10.11% | 3.34 | 3.40 | 3.26 | 42,256 |
| Oct 11 2024 | 3.76 | 0.16 | 4.44% | 3.60 | 3.90 | 3.42 | 75,237 |
| Oct 10 2024 | 3.60 | 0.20 | 5.88% | 3.46 | 3.60 | 3.38 | 67,536 |
| Oct 09 2024 | 3.40 | -0.12 | -3.41% | 3.38 | 3.40 | 3.38 | 2,100 |
| Oct 08 2024 | 3.52 | -0.62 | -14.98% | 3.54 | 3.60 | 3.38 | 4,015 |
| Oct 07 2024 | 4.14 | 0.12 | 2.99% | 4.08 | 4.14 | 4.04 | 3,377 |
| Oct 04 2024 | 4.02 | 0.10 | 2.55% | 4.02 | 4.02 | 4.02 | 850 |
| Oct 03 2024 | 3.92 | -0.22 | -5.31% | 4.02 | 4.02 | 3.92 | 1,602 |
| Oct 02 2024 | 4.14 | 0.22 | 5.61% | 4.16 | 4.24 | 4.10 | 4,328 |
| Oct 01 2024 | 3.92 | -0.06 | -1.51% | 4.10 | 4.12 | 3.92 | 288 |
| Sep 30 2024 | 3.98 | 0.42 | 11.80% | 4.26 | 4.26 | 3.96 | 12,221 |
| Sep 27 2024 | 3.56 | 0.20 | 5.95% | 3.56 | 3.66 | 3.54 | 11,004 |
| Sep 26 2024 | 3.36 | 0.26 | 8.39% | 3.56 | 3.56 | 3.36 | 3,852 |
| Sep 25 2024 | 3.10 | -0.06 | -1.90% | 3.18 | 3.18 | 3.10 | 7,050 |
| Sep 24 2024 | 3.16 | 0.24 | 8.22% | 3.12 | 3.16 | 3.04 | 6,238 |
| Sep 23 2024 | 2.92 | 0.12 | 4.29% | 2.92 | 2.92 | 2.92 | 2 |
| Sep 20 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| Sep 19 2024 | 2.80 | 0.18 | 6.87% | 2.80 | 2.80 | 2.80 | 80 |
| Sep 18 2024 | 2.62 | -0.04 | -1.50% | 2.62 | 2.62 | 2.62 | 100 |
| Sep 17 2024 | 2.66 | 0.06 | 2.31% | 2.68 | 2.68 | 2.66 | 351 |
| Sep 16 2024 | 2.60 | -0.08 | -2.99% | 2.60 | 2.60 | 2.60 | 19 |
