Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Z421 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 0.00 |
| Jun 27 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 0.00 |
| Jun 26 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 0.00 |
| Jun 25 2024 | 25.10 | -1.46 | -5.48% | 25.25 | 25.25 | 24.63 | 573 |
| Jun 24 2024 | 26.555 | 0.59 | 2.29% | 26.26 | 26.555 | 26.26 | 211 |
| Jun 21 2024 | 25.96 | 0.31 | 1.21% | 25.83 | 25.96 | 25.755 | 398 |
| Jun 20 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.65 | 25.65 | 0.00 |
| Jun 19 2024 | 25.65 | 0.54 | 2.15% | 25.865 | 25.865 | 25.65 | 160 |
| Jun 18 2024 | 25.11 | -0.59 | -2.30% | 25.11 | 25.11 | 25.11 | 23 |
| Jun 17 2024 | 25.70 | 0.00 | 0.00% | 25.70 | 25.70 | 25.70 | 374 |
| Jun 14 2024 | 25.70 | -0.87 | -3.27% | 25.695 | 25.70 | 25.42 | 790 |
| Jun 13 2024 | 26.57 | 0.07 | 0.25% | 26.56 | 26.57 | 26.56 | 529 |
| Jun 12 2024 | 26.505 | 0.37 | 1.42% | 26.505 | 26.505 | 26.505 | 100 |
| Jun 11 2024 | 26.135 | -0.42 | -1.56% | 26.385 | 26.385 | 26.135 | 738 |
| Jun 10 2024 | 26.55 | 1.58 | 6.33% | 26.395 | 26.55 | 26.395 | 620 |
| Jun 07 2024 | 24.97 | 0.00 | 0.00% | 24.97 | 24.97 | 24.97 | 0.00 |
| Jun 06 2024 | 24.97 | 0.00 | 0.00% | 24.97 | 24.97 | 24.97 | 0.00 |
| Jun 05 2024 | 24.97 | -0.32 | -1.27% | 24.97 | 24.97 | 24.97 | 675 |
| Jun 04 2024 | 25.29 | -0.21 | -0.80% | 25.50 | 25.50 | 25.29 | 335 |
| Jun 03 2024 | 25.495 | 0.80 | 3.22% | 25.53 | 25.53 | 25.495 | 110 |
| May 31 2024 | 24.70 | -0.30 | -1.20% | 24.70 | 24.70 | 24.70 | 1 |
| May 30 2024 | 25.00 | 0.07 | 0.28% | 25.205 | 25.205 | 25.00 | 230 |
| May 29 2024 | 24.93 | 0.48 | 1.98% | 24.49 | 24.93 | 24.49 | 140 |
| May 28 2024 | 24.445 | 1.91 | 8.48% | 25.05 | 25.05 | 24.445 | 342 |
| May 27 2024 | 22.535 | 0.00 | 0.00% | 22.535 | 22.535 | 22.535 | 0.00 |
| May 24 2024 | 22.535 | 0.00 | 0.00% | 22.535 | 22.535 | 22.535 | 0.00 |
| May 23 2024 | 22.535 | -0.49 | -2.11% | 22.535 | 22.535 | 22.535 | 11 |
| May 22 2024 | 23.02 | 0.00 | 0.00% | 23.02 | 23.02 | 23.02 | 0.00 |
| May 21 2024 | 23.02 | 0.00 | 0.00% | 23.02 | 23.02 | 23.02 | 0.00 |
| May 20 2024 | 23.02 | 0.02 | 0.09% | 22.895 | 23.02 | 22.895 | 50 |
| May 17 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 16 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 15 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 14 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 13 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| May 10 2024 | 23.00 | -0.37 | -1.56% | 23.00 | 23.00 | 23.00 | 5 |
| May 09 2024 | 23.365 | 2.74 | 13.28% | 23.365 | 23.365 | 23.365 | 100 |
| May 08 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| May 07 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| May 06 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| May 03 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| May 02 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| Apr 30 2024 | 20.625 | 0.00 | 0.00% | 20.625 | 20.625 | 20.625 | 0.00 |
| Apr 29 2024 | 20.625 | 0.18 | 0.91% | 20.625 | 20.625 | 20.625 | 654 |
| Apr 26 2024 | 20.44 | -0.03 | -0.15% | 20.44 | 20.44 | 20.44 | 10 |
| Apr 25 2024 | 20.47 | -0.13 | -0.63% | 20.47 | 20.47 | 20.47 | 347 |
| Apr 24 2024 | 20.60 | 0.42 | 2.08% | 20.36 | 20.60 | 20.315 | 185 |
