Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZLH0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.25 | 0.02 | 0.62% | 3.13 | 3.25 | 3.13 | 0 |
| May 23 2024 | 3.23 | 0.00 | 0.00% | 3.27 | 3.30 | 3.20 | 0 |
| May 22 2024 | 3.23 | -0.04 | -1.22% | 3.27 | 3.28 | 3.20 | 0 |
| May 21 2024 | 3.27 | -0.05 | -1.51% | 3.27 | 3.30 | 3.20 | 0 |
| May 20 2024 | 3.32 | 0.05 | 1.53% | 3.29 | 3.35 | 3.28 | 0 |
| May 17 2024 | 3.27 | -0.02 | -0.61% | 3.25 | 3.28 | 3.20 | 0 |
| May 16 2024 | 3.29 | -0.16 | -4.64% | 3.44 | 3.44 | 3.29 | 0 |
| May 15 2024 | 3.45 | 0.12 | 3.60% | 3.35 | 3.46 | 3.35 | 0 |
| May 14 2024 | 3.33 | -0.01 | -0.30% | 3.33 | 3.34 | 3.30 | 0 |
| May 13 2024 | 3.34 | -0.03 | -0.89% | 3.40 | 3.40 | 3.31 | 0 |
| May 10 2024 | 3.37 | 0.09 | 2.74% | 3.32 | 3.43 | 3.32 | 0 |
| May 09 2024 | 3.28 | 0.17 | 5.47% | 3.13 | 3.30 | 3.11 | 0 |
| May 08 2024 | 3.11 | 0.03 | 0.97% | 3.09 | 3.17 | 3.08 | 0 |
| May 07 2024 | 3.08 | 0.24 | 8.45% | 2.875 | 3.09 | 2.87 | 0 |
| May 06 2024 | 2.84 | 0.15 | 5.38% | 2.745 | 2.865 | 2.715 | 0 |
| May 03 2024 | 2.695 | 0.05 | 1.89% | 2.68 | 2.78 | 2.65 | 0 |
| May 02 2024 | 2.645 | -0.04 | -1.31% | 2.70 | 2.715 | 2.63 | 0 |
| Apr 30 2024 | 2.68 | -0.18 | -6.13% | 2.86 | 2.87 | 2.675 | 0 |
| Apr 29 2024 | 2.855 | -0.04 | -1.38% | 2.945 | 2.945 | 2.835 | 0 |
| Apr 26 2024 | 2.895 | 0.19 | 7.02% | 2.79 | 2.92 | 2.76 | 0 |
| Apr 25 2024 | 2.705 | -0.12 | -4.25% | 2.81 | 2.83 | 2.605 | 0 |
| Apr 24 2024 | 2.825 | -0.07 | -2.42% | 2.965 | 2.97 | 2.825 | 0 |
| Apr 23 2024 | 2.895 | 0.23 | 8.43% | 2.74 | 2.895 | 2.74 | 0 |
| Apr 22 2024 | 2.67 | 0.09 | 3.29% | 2.645 | 2.70 | 2.605 | 0 |
| Apr 19 2024 | 2.585 | -0.10 | -3.72% | 2.48 | 2.61 | 2.48 | 0 |
| Apr 18 2024 | 2.685 | 0.03 | 1.13% | 2.695 | 2.695 | 2.59 | 0 |
| Apr 17 2024 | 2.655 | 0.02 | 0.95% | 2.62 | 2.745 | 2.615 | 0 |
| Apr 16 2024 | 2.63 | -0.21 | -7.23% | 2.69 | 2.73 | 2.615 | 0 |
| Apr 15 2024 | 2.835 | 0.08 | 2.72% | 2.81 | 2.995 | 2.805 | 0 |
| Apr 12 2024 | 2.76 | -0.03 | -1.08% | 2.89 | 2.96 | 2.745 | 0 |
| Apr 11 2024 | 2.79 | -0.14 | -4.62% | 2.92 | 2.93 | 2.73 | 0 |
| Apr 10 2024 | 2.925 | 0.01 | 0.52% | 2.965 | 3.04 | 2.825 | 0 |
| Apr 09 2024 | 2.91 | -0.22 | -7.03% | 3.09 | 3.10 | 2.90 | 0 |
| Apr 08 2024 | 3.13 | 0.14 | 4.68% | 3.03 | 3.13 | 3.00 | 0 |
| Apr 05 2024 | 2.99 | -0.21 | -6.56% | 3.01 | 3.03 | 2.945 | 0 |
| Apr 04 2024 | 3.20 | 0.03 | 0.95% | 3.17 | 3.22 | 3.15 | 0 |
| Apr 03 2024 | 3.17 | 0.05 | 1.60% | 3.10 | 3.18 | 3.10 | 0 |
| Apr 02 2024 | 3.12 | -0.19 | -5.74% | 3.29 | 3.35 | 3.11 | 0 |
| Mar 28 2024 | 3.31 | 0.03 | 0.91% | 3.30 | 3.31 | 3.28 | 0 |
| Mar 27 2024 | 3.28 | 0.07 | 2.18% | 3.20 | 3.30 | 3.19 | 0 |
| Mar 26 2024 | 3.21 | 0.12 | 3.88% | 3.11 | 3.22 | 3.08 | 0 |
| Mar 25 2024 | 3.09 | 0.05 | 1.64% | 3.04 | 3.10 | 3.02 | 0 |
| Mar 22 2024 | 3.04 | 0.04 | 1.50% | 2.965 | 3.04 | 2.96 | 0 |
| Mar 21 2024 | 2.995 | 0.13 | 4.54% | 3.03 | 3.03 | 2.895 | 0 |
| Mar 20 2024 | 2.865 | 0.01 | 0.35% | 2.85 | 2.895 | 2.83 | 0 |
| Mar 19 2024 | 2.855 | 0.04 | 1.24% | 2.795 | 2.86 | 2.795 | 0 |
| Mar 18 2024 | 2.82 | -0.03 | -0.88% | 2.875 | 2.88 | 2.795 | 0 |
| Mar 15 2024 | 2.845 | 0.02 | 0.71% | 2.80 | 2.90 | 2.80 | 0 |
| Mar 14 2024 | 2.825 | -0.02 | -0.70% | 2.845 | 2.90 | 2.80 | 0 |
| Mar 13 2024 | 2.845 | -0.01 | -0.18% | 2.875 | 2.885 | 2.82 | 0 |
| Mar 12 2024 | 2.85 | 0.19 | 6.94% | 2.745 | 2.85 | 2.67 | 0 |
| Mar 11 2024 | 2.665 | -0.06 | -2.02% | 2.66 | 2.665 | 2.595 | 0 |
| Mar 08 2024 | 2.72 | -0.04 | -1.27% | 2.755 | 2.765 | 2.70 | 0 |
| Mar 07 2024 | 2.755 | 0.12 | 4.36% | 2.60 | 2.765 | 2.565 | 0 |
| Mar 06 2024 | 2.64 | 0.02 | 0.96% | 2.63 | 2.655 | 2.61 | 0 |
| Mar 05 2024 | 2.615 | -0.01 | -0.38% | 2.57 | 2.655 | 2.565 | 0 |
| Mar 04 2024 | 2.625 | -0.03 | -0.94% | 2.65 | 2.655 | 2.60 | 0 |
| Mar 01 2024 | 2.65 | 0.03 | 1.15% | 2.68 | 2.70 | 2.61 | 0 |
| Feb 29 2024 | 2.62 | 0.10 | 3.76% | 2.535 | 2.64 | 2.53 | 0 |
| Feb 28 2024 | 2.525 | 0.03 | 1.41% | 2.515 | 2.525 | 2.49 | 0 |
| Feb 27 2024 | 2.49 | 0.11 | 4.40% | 2.36 | 2.49 | 2.36 | 0 |
| Feb 26 2024 | 2.385 | 0.00 | 0.21% | 2.35 | 2.405 | 2.35 | 0 |
