Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZROZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 71.29 | 0.01 | 0.01% | 70.51 | 71.4476 | 70.21 | 167,244 |
| May 01 2024 | 71.28 | 0.89 | 1.26% | 71.24 | 71.98 | 70.855 | 160,805 |
| Apr 30 2024 | 70.39 | -0.73 | -1.03% | 70.54 | 70.96 | 70.25 | 263,744 |
| Apr 29 2024 | 71.12 | 0.76 | 1.08% | 70.82 | 71.2999 | 70.67 | 150,427 |
| Apr 26 2024 | 70.36 | 0.52 | 0.74% | 70.47 | 70.86 | 70.26 | 225,308 |
| Apr 25 2024 | 69.84 | -0.67 | -0.95% | 69.49 | 69.9459 | 69.35 | 215,078 |
| Apr 24 2024 | 70.51 | -0.97 | -1.36% | 70.72 | 70.75 | 70.00 | 162,705 |
| Apr 23 2024 | 71.48 | -0.02 | -0.03% | 71.15 | 72.00 | 70.89 | 198,484 |
| Apr 22 2024 | 71.50 | -0.16 | -0.22% | 71.03 | 71.5899 | 71.03 | 138,223 |
| Apr 19 2024 | 71.66 | 0.27 | 0.38% | 71.95 | 71.95 | 71.40 | 113,786 |
| Apr 18 2024 | 71.39 | -0.38 | -0.53% | 71.74 | 71.74 | 70.95 | 118,483 |
| Apr 17 2024 | 71.77 | 1.12 | 1.59% | 71.26 | 71.83 | 70.77 | 210,362 |
| Apr 16 2024 | 70.65 | -0.75 | -1.05% | 70.22 | 70.93 | 70.0001 | 281,379 |
| Apr 15 2024 | 71.40 | -1.85 | -2.53% | 71.92 | 71.93 | 70.93 | 647,904 |
| Apr 12 2024 | 73.25 | 0.58 | 0.80% | 73.59 | 73.98 | 73.24 | 633,076 |
| Apr 11 2024 | 72.67 | -0.64 | -0.87% | 73.33 | 73.35 | 72.225 | 1,010,712 |
| Apr 10 2024 | 73.31 | -2.20 | -2.91% | 74.43 | 74.54 | 73.02 | 650,286 |
| Apr 09 2024 | 75.51 | 1.00 | 1.34% | 75.02 | 75.57 | 74.98 | 136,786 |
| Apr 08 2024 | 74.51 | 0.07 | 0.09% | 74.25 | 74.6401 | 74.13 | 111,824 |
| Apr 05 2024 | 74.44 | -1.62 | -2.13% | 74.84 | 75.3079 | 74.40 | 387,500 |
| Apr 04 2024 | 76.06 | 0.82 | 1.09% | 76.03 | 76.19 | 75.2701 | 216,979 |
| Apr 03 2024 | 75.24 | -0.14 | -0.19% | 74.33 | 75.26 | 74.0592 | 315,882 |
| Apr 02 2024 | 75.38 | -0.60 | -0.79% | 74.82 | 75.58 | 74.49 | 465,534 |
| Apr 01 2024 | 75.98 | -3.27 | -4.13% | 77.10 | 77.10 | 75.91 | 383,584 |
| Mar 28 2024 | 79.25 | 0.16 | 0.20% | 78.91 | 79.66 | 78.7201 | 109,190 |
| Mar 27 2024 | 79.09 | 1.07 | 1.37% | 78.18 | 79.11 | 78.09 | 219,176 |
| Mar 26 2024 | 78.02 | 0.51 | 0.66% | 77.54 | 78.08 | 77.2801 | 200,155 |
| Mar 25 2024 | 77.51 | -0.68 | -0.87% | 77.65 | 77.72 | 77.1901 | 194,728 |
| Mar 22 2024 | 78.19 | 1.24 | 1.61% | 78.35 | 78.41 | 77.83 | 156,413 |
| Mar 21 2024 | 76.95 | 0.23 | 0.30% | 77.09 | 78.00 | 76.48 | 263,064 |
| Mar 20 2024 | 76.72 | -0.20 | -0.26% | 77.19 | 78.00 | 76.01 | 299,531 |
| Mar 19 2024 | 76.92 | 0.16 | 0.21% | 76.90 | 77.1721 | 76.685 | 145,863 |
| Mar 18 2024 | 76.76 | -0.48 | -0.62% | 76.88 | 77.1897 | 76.56 | 160,305 |
| Mar 15 2024 | 77.24 | 0.25 | 0.32% | 77.12 | 77.46 | 76.95 | 267,612 |
| Mar 14 2024 | 76.99 | -1.87 | -2.37% | 78.01 | 78.03 | 76.90 | 234,672 |
| Mar 13 2024 | 78.86 | -0.63 | -0.79% | 78.91 | 79.46 | 78.53 | 134,104 |
| Mar 12 2024 | 79.49 | -0.96 | -1.19% | 79.66 | 79.85 | 79.2501 | 278,226 |
| Mar 11 2024 | 80.45 | -0.14 | -0.17% | 80.81 | 80.87 | 80.01 | 141,974 |
| Mar 08 2024 | 80.59 | -0.21 | -0.26% | 80.55 | 80.92 | 80.15 | 264,764 |
| Mar 07 2024 | 80.80 | -0.31 | -0.38% | 81.57 | 81.57 | 80.36 | 228,564 |
| Mar 06 2024 | 81.11 | 0.65 | 0.81% | 80.95 | 81.405 | 80.3469 | 204,566 |
| Mar 05 2024 | 80.46 | 1.64 | 2.08% | 80.21 | 80.7261 | 79.9178 | 296,767 |
| Mar 04 2024 | 78.82 | -0.46 | -0.58% | 78.20 | 78.90 | 78.20 | 204,784 |
| Mar 01 2024 | 79.28 | 0.81 | 1.03% | 78.02 | 79.34 | 77.50 | 191,353 |
| Feb 29 2024 | 78.47 | 0.69 | 0.89% | 78.06 | 78.7199 | 78.0425 | 552,062 |
| Feb 28 2024 | 77.78 | 0.77 | 1.00% | 77.12 | 77.81 | 76.92 | 234,727 |
| Feb 27 2024 | 77.01 | -0.90 | -1.16% | 77.38 | 77.6499 | 76.90 | 122,222 |
| Feb 26 2024 | 77.91 | -0.42 | -0.54% | 78.49 | 78.54 | 77.42 | 126,295 |
| Feb 23 2024 | 78.33 | 1.86 | 2.43% | 76.74 | 78.44 | 76.74 | 298,012 |
| Feb 22 2024 | 76.47 | 0.62 | 0.82% | 76.11 | 76.60 | 75.955 | 159,151 |
| Feb 21 2024 | 75.85 | -0.72 | -0.94% | 76.60 | 76.68 | 75.5501 | 212,846 |
| Feb 20 2024 | 76.57 | -0.15 | -0.20% | 76.54 | 77.24 | 76.4801 | 120,687 |
| Feb 16 2024 | 76.72 | -0.51 | -0.66% | 76.25 | 76.77 | 76.17 | 366,856 |
| Feb 15 2024 | 77.23 | 0.59 | 0.77% | 77.48 | 77.72 | 76.8201 | 241,429 |
| Feb 14 2024 | 76.64 | 0.41 | 0.54% | 76.03 | 76.84 | 75.88 | 171,727 |
| Feb 13 2024 | 76.23 | -1.71 | -2.19% | 76.66 | 76.9697 | 76.20 | 325,743 |
| Feb 12 2024 | 77.94 | 0.11 | 0.14% | 77.82 | 78.16 | 77.32 | 152,003 |
| Feb 09 2024 | 77.83 | -0.21 | -0.27% | 77.74 | 78.013 | 77.61 | 240,296 |
| Feb 08 2024 | 78.04 | -0.67 | -0.85% | 78.00 | 78.27 | 77.48 | 115,812 |
| Feb 07 2024 | 78.71 | -0.50 | -0.63% | 78.66 | 79.38 | 78.55 | 178,416 |
| Feb 06 2024 | 79.21 | 0.90 | 1.15% | 78.29 | 79.4301 | 78.29 | 157,724 |
| Feb 05 2024 | 78.31 | -2.51 | -3.11% | 78.89 | 79.08 | 78.1029 | 835,962 |
