Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 29.825 | 0.28 | 0.94% | 29.9299 | 30.1241 | 29.5016 | 782 |
| Jul 17 2024 | 29.5461 | -0.56 | -1.85% | 30.6224 | 30.6224 | 29.5461 | 1,029 |
| Jul 16 2024 | 30.104 | 0.45 | 1.52% | 29.68 | 30.104 | 29.2039 | 1,212 |
| Jul 15 2024 | 29.6535 | 2.42 | 8.89% | 29.218 | 29.7305 | 29.1999 | 2,908 |
| Jul 12 2024 | 27.233 | 0.03 | 0.12% | 26.7402 | 27.2639 | 26.6261 | 1,015 |
| Jul 11 2024 | 27.20 | -0.20 | -0.74% | 27.2593 | 27.90 | 27.20 | 1,701 |
| Jul 10 2024 | 27.4019 | 0.34 | 1.26% | 27.4073 | 27.4073 | 27.1239 | 277 |
| Jul 09 2024 | 27.0607 | 1.34 | 5.21% | 27.0377 | 27.3099 | 26.9459 | 3,234 |
| Jul 08 2024 | 25.72 | -0.58 | -2.19% | 25.6844 | 26.8639 | 25.51 | 2,937 |
| Jul 05 2024 | 26.2952 | -1.45 | -5.23% | 25.7201 | 26.3649 | 24.9035 | 10,319 |
| Jul 04 2024 | 27.7473 | -1.11 | -3.85% | 28.50 | 28.50 | 27.3859 | 2,571 |
| Jul 03 2024 | 28.8581 | -1.70 | -5.56% | 29.7101 | 29.7384 | 28.8581 | 2,251 |
| Jul 02 2024 | 30.5579 | -0.26 | -0.84% | 30.5246 | 30.5579 | 30.5201 | 399 |
| Jul 01 2024 | 30.8181 | 0.76 | 2.54% | 30.8059 | 30.8198 | 30.5619 | 2,115 |
| Jun 28 2024 | 30.0557 | -0.74 | -2.42% | 30.40 | 30.4621 | 30.0557 | 771 |
| Jun 27 2024 | 30.7998 | 1.16 | 3.93% | 30.00 | 30.7998 | 30.00 | 837 |
| Jun 26 2024 | 29.6352 | -0.64 | -2.12% | 30.0976 | 30.0976 | 29.6352 | 409 |
| Jun 25 2024 | 30.2782 | 0.77 | 2.61% | 29.8099 | 30.2782 | 29.6321 | 1,028 |
| Jun 24 2024 | 29.5083 | -1.77 | -5.67% | 30.061 | 30.0758 | 28.7961 | 6,778 |
| Jun 21 2024 | 31.2824 | 0.03 | 0.09% | 30.9161 | 31.2824 | 30.7861 | 872 |
| Jun 20 2024 | 31.2546 | -0.10 | -0.31% | 31.8679 | 32.00 | 31.0339 | 2,704 |
| Jun 19 2024 | 31.3519 | 1.32 | 4.40% | 31.5024 | 31.53 | 31.2081 | 1,907 |
| Jun 18 2024 | 30.0316 | -1.56 | -4.95% | 30.5361 | 30.5361 | 29.95 | 2,788 |
| Jun 17 2024 | 31.596 | 1.55 | 5.16% | 31.5116 | 31.596 | 31.0601 | 1,309 |
| Jun 14 2024 | 30.0465 | -0.54 | -1.78% | 31.313 | 31.313 | 29.9045 | 2,438 |
| Jun 13 2024 | 30.5896 | -1.19 | -3.75% | 31.0837 | 31.0837 | 30.431 | 744 |
| Jun 12 2024 | 31.7808 | 0.93 | 3.02% | 31.4509 | 31.9038 | 31.2679 | 226 |
| Jun 11 2024 | 30.8479 | -1.81 | -5.54% | 31.5692 | 31.5692 | 30.3662 | 2,423 |
| Jun 10 2024 | 32.6579 | -0.23 | -0.69% | 32.5132 | 32.6579 | 32.4821 | 808 |
| Jun 07 2024 | 32.8848 | -0.38 | -1.13% | 33.48 | 33.5776 | 32.8848 | 1,687 |
| Jun 06 2024 | 33.2604 | -0.49 | -1.45% | 33.7413 | 33.7473 | 33.2604 | 821 |
| Jun 05 2024 | 33.75 | 0.28 | 0.82% | 33.0988 | 33.75 | 33.0988 | 2,997 |
| Jun 04 2024 | 33.4747 | 0.33 | 1.00% | 32.922 | 33.4801 | 32.89 | 556 |
| Jun 03 2024 | 33.144 | 0.04 | 0.11% | 33.571 | 33.7561 | 33.0261 | 1,303 |
| May 31 2024 | 33.1082 | -0.48 | -1.43% | 32.8419 | 33.5481 | 32.8419 | 205 |
| May 30 2024 | 33.5881 | 0.74 | 2.26% | 32.6201 | 33.5881 | 32.6201 | 619 |
| May 29 2024 | 32.8461 | -0.22 | -0.67% | 33.7657 | 33.7657 | 32.8461 | 1,670 |
| May 28 2024 | 33.0692 | -1.03 | -3.02% | 33.7987 | 34.2619 | 33.0692 | 915 |
| May 27 2024 | 34.0999 | 1.64 | 5.07% | 33.9938 | 34.9015 | 33.9938 | 7,482 |
| May 24 2024 | 32.4559 | -0.69 | -2.09% | 32.9447 | 32.9721 | 31.9084 | 2,142 |
| May 23 2024 | 33.1472 | 0.54 | 1.66% | 33.32 | 34.4643 | 32.8021 | 3,743 |
| May 22 2024 | 32.6058 | 0.23 | 0.72% | 32.9418 | 33.1473 | 32.3842 | 2,335 |
| May 21 2024 | 32.3717 | 5.33 | 19.71% | 31.8252 | 33.41 | 31.8252 | 20,090 |
| May 20 2024 | 27.0427 | 0.04 | 0.16% | 27.1061 | 27.1681 | 27.0427 | 1,395 |
| May 17 2024 | 27.00 | 1.15 | 4.46% | 25.9132 | 27.2262 | 25.757 | 5,702 |
| May 16 2024 | 25.848 | -0.45 | -1.72% | 26.2345 | 26.4658 | 25.7541 | 6,862 |
| May 15 2024 | 26.30 | 0.79 | 3.10% | 25.4721 | 26.30 | 25.45 | 2,842 |
| May 14 2024 | 25.51 | -0.65 | -2.47% | 25.531 | 25.7659 | 25.1926 | 2,747 |
| May 13 2024 | 26.1553 | 0.60 | 2.34% | 25.8819 | 26.3161 | 25.8819 | 2,480 |
| May 10 2024 | 25.5582 | -0.63 | -2.39% | 26.867 | 26.867 | 25.5582 | 766 |
| May 09 2024 | 26.1841 | -0.40 | -1.49% | 26.4979 | 26.4979 | 26.1841 | 344 |
| May 08 2024 | 26.5809 | -0.74 | -2.69% | 26.85 | 26.85 | 26.50 | 672 |
| May 07 2024 | 27.3159 | 0.22 | 0.80% | 27.6559 | 27.6559 | 27.00 | 777 |
| May 06 2024 | 27.10 | 0.11 | 0.40% | 28.029 | 28.4679 | 27.10 | 2,053 |
| May 03 2024 | 26.9928 | 0.41 | 1.55% | 26.4039 | 27.3122 | 26.29 | 4,417 |
| May 02 2024 | 26.5809 | 0.29 | 1.11% | 25.7485 | 26.5839 | 25.7485 | 2,606 |
| Apr 30 2024 | 26.2882 | -1.97 | -6.98% | 28.0779 | 28.0779 | 26.2882 | 5,829 |
| Apr 29 2024 | 28.261 | 0.15 | 0.52% | 28.2801 | 28.2821 | 27.99 | 1,156 |
| Apr 26 2024 | 28.1142 | 0.02 | 0.07% | 27.8379 | 28.1142 | 27.8119 | 746 |
| Apr 25 2024 | 28.0933 | -0.03 | -0.09% | 27.7401 | 28.0933 | 27.3261 | 6,157 |
| Apr 24 2024 | 28.12 | -0.63 | -2.21% | 28.9881 | 29.20 | 28.12 | 1,781 |
| Apr 23 2024 | 28.7543 | 0.10 | 0.36% | 28.3115 | 28.89 | 28.2861 | 841 |
| Apr 22 2024 | 28.6519 | 1.10 | 4.00% | 28.9641 | 28.9939 | 28.6519 | 1,644 |
