ZVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 31.80 | 0.00 | 0.00% | 31.80 | 31.80 | 31.80 | 0 |
Feb 13 2025 | 31.80 | 0.21 | 0.66% | 31.84 | 31.84 | 31.80 | 100 |
Feb 12 2025 | 31.59 | 0.02 | 0.06% | 31.53 | 31.59 | 31.53 | 220 |
Feb 11 2025 | 31.57 | 0.08 | 0.25% | 31.57 | 31.57 | 31.57 | 469 |
Feb 10 2025 | 31.49 | 0.16 | 0.51% | 31.49 | 31.49 | 31.49 | 532 |
Feb 07 2025 | 31.33 | -0.20 | -0.63% | 31.40 | 31.40 | 31.33 | 250 |
Feb 06 2025 | 31.53 | -0.18 | -0.57% | 31.53 | 31.53 | 31.53 | 0 |
Feb 05 2025 | 31.71 | 0.24 | 0.76% | 31.16 | 31.75 | 31.16 | 1,922 |
Feb 04 2025 | 31.47 | -0.48 | -1.50% | 31.47 | 31.47 | 31.47 | 0 |
Feb 03 2025 | 31.95 | -0.08 | -0.25% | 31.58 | 32.02 | 31.58 | 1,420 |
Jan 31 2025 | 32.03 | -0.17 | -0.53% | 32.035 | 32.04 | 32.03 | 500 |
Jan 30 2025 | 32.20 | 0.44 | 1.39% | 32.17 | 32.20 | 32.17 | 200 |
Jan 29 2025 | 31.76 | 0.06 | 0.19% | 32.05 | 32.05 | 31.70 | 1,200 |
Jan 28 2025 | 31.70 | -0.17 | -0.53% | 31.67 | 31.70 | 31.67 | 100 |
Jan 27 2025 | 31.87 | -0.05 | -0.16% | 31.76 | 31.87 | 31.76 | 300 |
Jan 24 2025 | 31.92 | -0.13 | -0.41% | 31.90 | 31.92 | 31.90 | 501 |
Jan 23 2025 | 32.05 | 0.12 | 0.38% | 32.05 | 32.05 | 32.05 | 0 |
Jan 22 2025 | 31.93 | 0.05 | 0.16% | 31.93 | 31.93 | 31.93 | 0 |
Jan 21 2025 | 31.88 | 0.30 | 0.95% | 31.85 | 31.88 | 31.85 | 100 |
Jan 20 2025 | 31.58 | -0.25 | -0.79% | 31.58 | 31.58 | 31.58 | 0 |
Jan 17 2025 | 31.83 | 0.44 | 1.40% | 31.77 | 31.84 | 31.77 | 200 |
Jan 16 2025 | 31.39 | 0.26 | 0.84% | 31.15 | 31.39 | 31.15 | 2,550 |
Jan 15 2025 | 31.13 | 0.40 | 1.30% | 31.13 | 31.13 | 31.13 | 0 |
Jan 14 2025 | 30.73 | 0.21 | 0.69% | 30.52 | 30.73 | 30.52 | 525 |
Jan 13 2025 | 30.52 | 0.13 | 0.43% | 30.52 | 30.52 | 30.52 | 0 |
Jan 10 2025 | 30.39 | -0.27 | -0.88% | 30.38 | 30.39 | 30.38 | 100 |
Jan 09 2025 | 30.66 | -0.03 | -0.10% | 30.66 | 30.66 | 30.66 | 0 |
Jan 08 2025 | 30.69 | -0.04 | -0.13% | 30.69 | 30.69 | 30.69 | 0 |
Jan 07 2025 | 30.73 | -0.03 | -0.10% | 30.79 | 30.79 | 30.73 | 2,900 |
Jan 06 2025 | 30.76 | -0.08 | -0.26% | 31.08 | 31.16 | 30.76 | 2,190 |
Jan 03 2025 | 30.84 | 0.40 | 1.31% | 30.84 | 30.84 | 30.84 | 21 |
Jan 02 2025 | 30.44 | 0.02 | 0.07% | 30.72 | 30.72 | 30.44 | 306 |
Dec 31 2024 | 30.42 | 0.05 | 0.16% | 30.42 | 30.42 | 30.42 | 0 |
Dec 30 2024 | 30.37 | -0.53 | -1.72% | 30.32 | 30.37 | 30.32 | 100 |
Dec 27 2024 | 30.90 | 0.13 | 0.42% | 30.86 | 30.97 | 30.86 | 500 |
Dec 24 2024 | 30.77 | 0.05 | 0.16% | 30.77 | 30.77 | 30.77 | 100 |
Dec 23 2024 | 30.72 | 0.17 | 0.56% | 30.63 | 30.72 | 30.63 | 100 |
Dec 20 2024 | 30.55 | 0.34 | 1.13% | 30.22 | 30.62 | 30.22 | 400 |
Dec 19 2024 | 30.21 | -0.37 | -1.21% | 30.22 | 30.22 | 30.21 | 100 |
Dec 18 2024 | 30.58 | -0.51 | -1.64% | 30.58 | 30.58 | 30.58 | 20 |
Dec 17 2024 | 31.09 | -0.02 | -0.06% | 31.17 | 31.17 | 31.06 | 300 |
Dec 16 2024 | 31.11 | -0.18 | -0.58% | 31.09 | 31.11 | 31.09 | 100 |
Dec 13 2024 | 31.29 | -0.10 | -0.32% | 31.30 | 31.32 | 31.28 | 300 |
Dec 12 2024 | 31.39 | 0.09 | 0.29% | 31.50 | 31.50 | 31.33 | 1,100 |
Dec 11 2024 | 31.30 | -0.08 | -0.25% | 31.24 | 31.30 | 31.24 | 270 |
Dec 10 2024 | 31.38 | -0.31 | -0.98% | 31.46 | 31.46 | 31.38 | 100 |
Dec 09 2024 | 31.69 | -0.14 | -0.44% | 31.74 | 31.83 | 31.69 | 370 |
Dec 06 2024 | 31.83 | 0.25 | 0.79% | 31.82 | 31.87 | 31.77 | 16,100 |
Dec 05 2024 | 31.58 | -0.21 | -0.66% | 31.58 | 31.58 | 31.58 | 0 |
Dec 04 2024 | 31.79 | -0.21 | -0.66% | 32.13 | 32.13 | 31.79 | 325 |
Dec 03 2024 | 32.00 | -0.13 | -0.40% | 32.00 | 32.00 | 32.00 | 40 |
Dec 02 2024 | 32.13 | -0.04 | -0.12% | 32.25 | 32.25 | 32.13 | 1,970 |
Nov 29 2024 | 32.17 | 0.08 | 0.25% | 32.17 | 32.17 | 32.17 | 800 |
Nov 28 2024 | 32.09 | 0.04 | 0.12% | 32.09 | 32.09 | 32.09 | 0 |
Nov 27 2024 | 32.05 | -0.21 | -0.65% | 32.05 | 32.05 | 32.05 | 93 |
Nov 26 2024 | 32.26 | -0.06 | -0.19% | 32.26 | 32.26 | 32.26 | 0 |
Nov 25 2024 | 32.32 | 0.34 | 1.06% | 32.37 | 32.37 | 32.32 | 100 |
Nov 22 2024 | 31.98 | 0.40 | 1.27% | 31.86 | 31.98 | 31.86 | 400 |
Nov 21 2024 | 31.58 | 0.41 | 1.32% | 31.52 | 31.58 | 31.52 | 100 |
Nov 20 2024 | 31.17 | 0.13 | 0.42% | 31.17 | 31.17 | 31.17 | 0 |
Nov 19 2024 | 31.04 | -0.29 | -0.93% | 31.04 | 31.04 | 31.04 | 0 |
Nov 18 2024 | 31.33 | -0.01 | -0.03% | 31.43 | 31.47 | 31.33 | 1,195 |