Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 34.18 | 0.52 | 1.54% | 33.82 | 34.18 | 33.75 | 104,132 |
| Jan 16 2025 | 33.66 | -0.37 | -1.09% | 33.90 | 33.90 | 33.35 | 57,770 |
| Jan 15 2025 | 34.03 | 1.17 | 3.56% | 33.78 | 34.06 | 33.70 | 214,784 |
| Jan 14 2025 | 32.86 | 0.65 | 2.02% | 32.43 | 32.86 | 32.43 | 244,284 |
| Jan 13 2025 | 32.21 | 0.45 | 1.42% | 31.79 | 32.21 | 31.79 | 291,761 |
| Jan 10 2025 | 31.76 | -0.77 | -2.37% | 31.95 | 31.95 | 31.62 | 73,793 |
| Jan 09 2025 | 32.53 | -0.03 | -0.09% | 32.30 | 32.58 | 32.30 | 16,986 |
| Jan 08 2025 | 32.56 | -0.10 | -0.31% | 32.43 | 32.56 | 32.20 | 23,758 |
| Jan 07 2025 | 32.66 | -0.02 | -0.06% | 33.15 | 33.15 | 32.46 | 18,468 |
| Jan 06 2025 | 32.68 | 0.18 | 0.55% | 32.79 | 33.21 | 32.59 | 21,686 |
| Jan 03 2025 | 32.50 | 0.50 | 1.56% | 32.04 | 32.50 | 32.00 | 155,219 |
| Jan 02 2025 | 32.00 | -0.08 | -0.25% | 32.38 | 32.49 | 31.95 | 20,575 |
| Dec 31 2024 | 32.08 | -0.06 | -0.19% | 32.18 | 32.18 | 32.03 | 3,665 |
| Dec 30 2024 | 32.14 | -0.39 | -1.20% | 32.25 | 32.27 | 31.82 | 14,938 |
| Dec 27 2024 | 32.53 | 0.03 | 0.09% | 32.69 | 32.84 | 32.30 | 16,580 |
| Dec 24 2024 | 32.50 | 0.15 | 0.46% | 32.52 | 32.53 | 32.41 | 626 |
| Dec 23 2024 | 32.35 | 0.12 | 0.37% | 32.41 | 32.41 | 31.97 | 30,000 |
| Dec 20 2024 | 32.23 | 0.59 | 1.86% | 31.71 | 32.46 | 31.71 | 80,428 |
| Dec 19 2024 | 31.64 | -0.02 | -0.06% | 31.90 | 32.43 | 31.62 | 65,164 |
| Dec 18 2024 | 31.66 | -1.54 | -4.64% | 33.39 | 33.39 | 31.62 | 595,377 |
| Dec 17 2024 | 33.20 | -0.49 | -1.45% | 33.46 | 33.51 | 33.03 | 343,255 |
| Dec 16 2024 | 33.69 | 0.08 | 0.24% | 33.60 | 33.71 | 33.42 | 29,062 |
| Dec 13 2024 | 33.61 | -0.10 | -0.30% | 33.74 | 33.74 | 33.45 | 22,489 |
| Dec 12 2024 | 33.71 | -0.30 | -0.88% | 33.81 | 34.10 | 33.71 | 70,350 |
| Dec 11 2024 | 34.01 | -0.10 | -0.29% | 34.39 | 34.39 | 33.99 | 156,151 |
| Dec 10 2024 | 34.11 | -0.11 | -0.32% | 34.32 | 34.49 | 34.04 | 14,994 |
| Dec 09 2024 | 34.22 | -0.58 | -1.67% | 34.94 | 34.94 | 34.22 | 96,705 |
| Dec 06 2024 | 34.80 | -0.02 | -0.06% | 35.09 | 35.09 | 34.69 | 10,939 |
| Dec 05 2024 | 34.82 | 0.17 | 0.49% | 34.80 | 35.10 | 34.74 | 16,956 |
| Dec 04 2024 | 34.65 | -0.16 | -0.46% | 34.95 | 34.95 | 34.39 | 213,967 |
| Dec 03 2024 | 34.81 | -0.26 | -0.74% | 35.09 | 35.19 | 34.74 | 17,989 |
| Dec 02 2024 | 35.07 | -0.50 | -1.41% | 35.57 | 35.73 | 35.03 | 22,302 |
| Nov 29 2024 | 35.57 | -0.19 | -0.53% | 35.84 | 35.84 | 35.50 | 23,513 |
| Nov 28 2024 | 35.76 | 0.11 | 0.31% | 35.74 | 35.81 | 35.74 | 4,108 |
| Nov 27 2024 | 35.65 | -0.05 | -0.14% | 35.70 | 35.91 | 35.61 | 27,886 |
| Nov 26 2024 | 35.70 | -0.08 | -0.22% | 35.73 | 35.81 | 35.60 | 30,165 |
| Nov 25 2024 | 35.78 | 0.31 | 0.87% | 35.66 | 36.10 | 35.66 | 241,218 |
| Nov 22 2024 | 35.47 | 0.58 | 1.66% | 34.79 | 35.47 | 34.79 | 57,682 |
| Nov 21 2024 | 34.89 | 0.55 | 1.60% | 34.66 | 35.09 | 34.60 | 17,659 |
| Nov 20 2024 | 34.34 | 0.02 | 0.06% | 34.21 | 34.46 | 34.11 | 18,579 |
| Nov 19 2024 | 34.32 | -0.20 | -0.58% | 34.01 | 34.43 | 34.01 | 17,954 |
| Nov 18 2024 | 34.52 | -0.01 | -0.03% | 34.64 | 34.66 | 34.42 | 49,350 |
| Nov 15 2024 | 34.53 | 0.27 | 0.79% | 34.64 | 34.64 | 34.27 | 199,143 |
| Nov 14 2024 | 34.26 | -0.13 | -0.38% | 34.49 | 34.55 | 34.25 | 27,551 |
| Nov 13 2024 | 34.39 | -0.07 | -0.20% | 34.58 | 35.00 | 34.37 | 19,585 |
| Nov 12 2024 | 34.46 | -0.06 | -0.17% | 34.52 | 34.70 | 34.31 | 15,783 |
| Nov 11 2024 | 34.52 | 0.68 | 2.01% | 34.39 | 34.73 | 34.39 | 949,134 |
| Nov 08 2024 | 33.84 | 0.15 | 0.45% | 33.98 | 34.01 | 33.72 | 24,671 |
| Nov 07 2024 | 33.69 | -1.09 | -3.13% | 34.49 | 34.49 | 33.59 | 46,705 |
| Nov 06 2024 | 34.78 | 3.62 | 11.62% | 33.22 | 34.78 | 33.19 | 265,605 |
| Nov 05 2024 | 31.16 | 0.38 | 1.23% | 30.81 | 31.21 | 30.81 | 26,892 |
| Nov 04 2024 | 30.78 | -0.34 | -1.09% | 30.92 | 31.01 | 30.77 | 31,091 |
| Nov 01 2024 | 31.12 | -0.14 | -0.45% | 31.22 | 31.52 | 31.10 | 23,915 |
| Oct 31 2024 | 31.26 | -0.37 | -1.17% | 31.61 | 31.73 | 31.26 | 18,781 |
| Oct 30 2024 | 31.63 | 0.20 | 0.64% | 31.39 | 32.00 | 31.39 | 13,378 |
| Oct 29 2024 | 31.43 | -0.14 | -0.44% | 31.47 | 31.58 | 31.42 | 7,133 |
| Oct 28 2024 | 31.57 | 0.73 | 2.37% | 31.12 | 31.64 | 31.12 | 108,107 |
| Oct 25 2024 | 30.84 | -0.45 | -1.44% | 31.53 | 31.53 | 30.76 | 140,473 |
| Oct 24 2024 | 31.29 | -0.01 | -0.03% | 30.99 | 31.30 | 30.95 | 44,927 |
| Oct 23 2024 | 31.30 | 0.08 | 0.26% | 30.98 | 31.38 | 30.98 | 71,308 |
| Oct 22 2024 | 31.22 | 0.34 | 1.10% | 30.79 | 31.22 | 30.77 | 11,447 |
