Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 323.00 | 5.50 | 1.73% | 322.00 | 323.50 | 318.50 | 165,766 |
| Dec 23 2024 | 317.50 | -2.50 | -0.78% | 319.00 | 319.00 | 316.00 | 309,629 |
| Dec 20 2024 | 320.00 | -1.50 | -0.47% | 319.00 | 322.50 | 318.50 | 955,551 |
| Dec 19 2024 | 321.50 | 0.50 | 0.16% | 318.00 | 323.00 | 316.50 | 957,567 |
| Dec 18 2024 | 321.00 | 1.50 | 0.47% | 319.00 | 324.50 | 319.00 | 469,767 |
| Dec 17 2024 | 319.50 | -5.00 | -1.54% | 321.00 | 325.00 | 316.50 | 992,344 |
| Dec 16 2024 | 324.50 | -7.00 | -2.11% | 330.00 | 330.50 | 322.00 | 574,931 |
| Dec 13 2024 | 331.50 | 1.50 | 0.45% | 329.00 | 334.00 | 329.00 | 988,077 |
| Dec 12 2024 | 330.00 | -7.00 | -2.08% | 329.00 | 330.50 | 324.00 | 817,812 |
| Dec 11 2024 | 337.00 | -0.50 | -0.15% | 339.00 | 339.00 | 335.50 | 434,166 |
| Dec 10 2024 | 337.50 | -2.00 | -0.59% | 335.50 | 341.00 | 335.00 | 1,914,909 |
| Dec 09 2024 | 339.50 | 2.00 | 0.59% | 336.00 | 344.50 | 336.00 | 1,478,590 |
| Dec 06 2024 | 337.50 | -4.00 | -1.17% | 343.00 | 351.50 | 337.50 | 806,665 |
| Dec 05 2024 | 341.50 | 8.00 | 2.40% | 333.00 | 342.50 | 331.00 | 1,192,056 |
| Dec 04 2024 | 333.50 | -49.50 | -12.92% | 382.50 | 382.50 | 333.50 | 2,165,301 |
| Dec 03 2024 | 383.00 | 8.00 | 2.13% | 380.00 | 383.00 | 376.00 | 439,112 |
| Dec 02 2024 | 375.00 | -4.50 | -1.19% | 380.00 | 381.50 | 375.00 | 316,531 |
| Nov 29 2024 | 379.50 | -1.50 | -0.39% | 382.50 | 383.50 | 378.50 | 309,662 |
| Nov 28 2024 | 381.00 | 6.00 | 1.60% | 377.50 | 381.50 | 376.00 | 187,031 |
| Nov 27 2024 | 375.00 | 0.00 | 0.00% | 375.50 | 376.50 | 372.00 | 585,130 |
| Nov 26 2024 | 375.00 | -2.50 | -0.66% | 376.00 | 378.00 | 373.00 | 208,903 |
| Nov 25 2024 | 377.50 | 8.50 | 2.30% | 369.00 | 379.00 | 369.00 | 1,674,936 |
| Nov 22 2024 | 369.00 | 4.00 | 1.10% | 366.50 | 371.00 | 365.50 | 266,435 |
| Nov 21 2024 | 365.00 | 1.50 | 0.41% | 363.00 | 366.00 | 363.00 | 317,455 |
| Nov 20 2024 | 363.50 | -4.00 | -1.09% | 367.00 | 368.00 | 362.50 | 846,257 |
| Nov 19 2024 | 367.50 | 4.50 | 1.24% | 362.00 | 367.50 | 358.50 | 313,035 |
| Nov 18 2024 | 363.00 | 1.00 | 0.28% | 363.00 | 364.50 | 360.00 | 318,183 |
| Nov 15 2024 | 362.00 | 5.00 | 1.40% | 355.50 | 364.50 | 355.00 | 278,525 |
| Nov 14 2024 | 357.00 | 4.50 | 1.28% | 354.00 | 358.00 | 352.50 | 269,578 |
| Nov 13 2024 | 352.50 | -2.50 | -0.70% | 354.00 | 356.00 | 350.50 | 378,314 |
| Nov 12 2024 | 355.00 | -6.00 | -1.66% | 358.00 | 360.00 | 355.00 | 269,208 |
| Nov 11 2024 | 361.00 | 3.00 | 0.84% | 359.50 | 362.50 | 358.00 | 265,338 |
| Nov 08 2024 | 358.00 | -2.50 | -0.69% | 360.50 | 360.50 | 353.00 | 376,919 |
| Nov 07 2024 | 360.50 | 0.50 | 0.14% | 357.00 | 363.50 | 357.00 | 236,528 |
| Nov 06 2024 | 360.00 | 1.50 | 0.42% | 363.50 | 366.50 | 357.50 | 342,228 |
| Nov 05 2024 | 358.50 | 1.50 | 0.42% | 359.00 | 359.50 | 355.50 | 252,628 |
| Nov 04 2024 | 357.00 | 1.50 | 0.42% | 355.50 | 358.50 | 354.50 | 249,913 |
| Nov 01 2024 | 355.50 | 1.00 | 0.28% | 352.00 | 356.50 | 351.00 | 273,061 |
| Oct 31 2024 | 354.50 | -4.50 | -1.25% | 360.00 | 360.00 | 352.00 | 638,444 |
| Oct 30 2024 | 359.00 | -0.50 | -0.14% | 356.00 | 368.50 | 355.00 | 950,884 |
| Oct 29 2024 | 359.50 | -5.00 | -1.37% | 368.00 | 368.00 | 357.50 | 542,518 |
| Oct 28 2024 | 364.50 | 2.50 | 0.69% | 364.00 | 364.50 | 360.00 | 181,063 |
| Oct 25 2024 | 362.00 | 4.00 | 1.12% | 367.50 | 367.50 | 357.50 | 202,314 |
| Oct 24 2024 | 358.00 | 0.50 | 0.14% | 360.00 | 360.00 | 356.50 | 219,427 |
| Oct 23 2024 | 357.50 | -3.50 | -0.97% | 362.00 | 363.50 | 356.50 | 292,658 |
| Oct 22 2024 | 361.00 | -1.00 | -0.28% | 369.00 | 369.00 | 357.00 | 439,897 |
| Oct 21 2024 | 362.00 | -6.50 | -1.76% | 368.50 | 372.00 | 362.00 | 183,462 |
| Oct 18 2024 | 368.50 | -3.50 | -0.94% | 370.00 | 373.50 | 367.50 | 266,708 |
| Oct 17 2024 | 372.00 | 1.50 | 0.40% | 374.00 | 375.00 | 369.50 | 258,130 |
| Oct 16 2024 | 370.50 | 5.50 | 1.51% | 367.00 | 370.50 | 365.50 | 588,834 |
| Oct 15 2024 | 365.00 | 0.00 | 0.00% | 368.00 | 368.00 | 362.50 | 540,674 |
| Oct 14 2024 | 365.00 | -1.50 | -0.41% | 365.00 | 367.00 | 364.00 | 434,481 |
| Oct 11 2024 | 366.50 | 0.50 | 0.14% | 367.00 | 369.00 | 365.00 | 528,037 |
| Oct 10 2024 | 366.00 | -7.50 | -2.01% | 371.50 | 373.50 | 366.00 | 1,192,673 |
| Oct 09 2024 | 373.50 | 6.00 | 1.63% | 368.00 | 373.50 | 366.50 | 1,085,508 |
| Oct 08 2024 | 367.50 | -3.50 | -0.94% | 368.50 | 369.50 | 366.50 | 1,106,418 |
| Oct 07 2024 | 371.00 | -3.50 | -0.93% | 374.00 | 374.00 | 367.50 | 339,468 |
| Oct 04 2024 | 374.50 | -0.50 | -0.13% | 372.00 | 377.50 | 372.00 | 178,775 |
| Oct 03 2024 | 375.00 | -2.00 | -0.53% | 372.50 | 381.50 | 372.50 | 198,856 |
| Oct 02 2024 | 377.00 | -3.00 | -0.79% | 380.00 | 382.00 | 376.50 | 204,262 |
| Oct 01 2024 | 380.00 | -5.00 | -1.30% | 385.00 | 385.00 | 378.00 | 262,186 |
| Sep 30 2024 | 385.00 | 0.00 | 0.00% | 384.50 | 385.50 | 379.00 | 477,067 |
| Sep 27 2024 | 385.00 | 5.00 | 1.32% | 386.00 | 387.50 | 382.00 | 546,394 |
