Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZT42 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 14.79 | 0.00 | 0.00% | 15.13 | 15.13 | 14.74 | 0 |
| May 23 2024 | 14.79 | -0.09 | -0.60% | 14.70 | 14.95 | 14.43 | 0 |
| May 22 2024 | 14.88 | 0.41 | 2.83% | 14.37 | 15.00 | 14.36 | 0 |
| May 21 2024 | 14.47 | 0.35 | 2.48% | 14.23 | 14.84 | 14.19 | 0 |
| May 20 2024 | 14.12 | -0.38 | -2.62% | 14.41 | 14.41 | 13.87 | 0 |
| May 17 2024 | 14.50 | 0.25 | 1.75% | 14.41 | 14.77 | 14.28 | 0 |
| May 16 2024 | 14.25 | 0.47 | 3.41% | 13.62 | 14.27 | 13.61 | 0 |
| May 15 2024 | 13.78 | -0.10 | -0.72% | 13.71 | 14.10 | 13.64 | 0 |
| May 14 2024 | 13.88 | -0.21 | -1.49% | 14.11 | 14.20 | 13.87 | 0 |
| May 13 2024 | 14.09 | -0.08 | -0.56% | 13.99 | 14.26 | 13.98 | 0 |
| May 10 2024 | 14.17 | -0.32 | -2.21% | 14.23 | 14.23 | 13.78 | 0 |
| May 09 2024 | 14.49 | -0.47 | -3.14% | 15.08 | 15.20 | 14.45 | 0 |
| May 08 2024 | 14.96 | -0.69 | -4.41% | 15.63 | 15.64 | 14.78 | 0 |
| May 07 2024 | 15.65 | -0.80 | -4.86% | 16.25 | 16.29 | 15.63 | 0 |
| May 06 2024 | 16.45 | -0.46 | -2.72% | 16.71 | 16.77 | 16.08 | 0 |
| May 03 2024 | 16.91 | -0.34 | -1.97% | 17.12 | 17.18 | 16.44 | 0 |
| May 02 2024 | 17.25 | 0.41 | 2.43% | 16.77 | 17.40 | 16.77 | 0 |
| Apr 30 2024 | 16.84 | 0.73 | 4.53% | 16.12 | 16.92 | 15.88 | 0 |
| Apr 29 2024 | 16.11 | 0.22 | 1.38% | 15.59 | 16.11 | 15.57 | 0 |
| Apr 26 2024 | 15.89 | -0.82 | -4.91% | 16.05 | 16.55 | 15.73 | 0 |
| Apr 25 2024 | 16.71 | 0.66 | 4.11% | 16.18 | 17.34 | 16.00 | 0 |
| Apr 24 2024 | 16.05 | 0.22 | 1.39% | 15.73 | 16.10 | 15.48 | 0 |
| Apr 23 2024 | 15.83 | -0.85 | -5.10% | 16.40 | 16.41 | 15.83 | 0 |
| Apr 22 2024 | 16.68 | -0.34 | -2.00% | 16.51 | 17.01 | 16.32 | 0 |
| Apr 19 2024 | 17.02 | 0.09 | 0.53% | 17.74 | 17.75 | 16.87 | 0 |
| Apr 18 2024 | 16.93 | -0.32 | -1.86% | 17.17 | 17.42 | 16.87 | 0 |
| Apr 17 2024 | 17.25 | -0.77 | -4.27% | 17.69 | 17.89 | 16.70 | 0 |
| Apr 16 2024 | 18.02 | 1.07 | 6.31% | 17.87 | 18.14 | 17.52 | 0 |
| Apr 15 2024 | 16.95 | -0.34 | -1.97% | 17.04 | 17.15 | 16.11 | 0 |
| Apr 12 2024 | 17.29 | 0.12 | 0.70% | 16.52 | 17.40 | 16.16 | 0 |
| Apr 11 2024 | 17.17 | 0.29 | 1.72% | 16.85 | 17.54 | 16.40 | 0 |
| Apr 10 2024 | 16.88 | 0.06 | 0.36% | 16.50 | 17.47 | 16.31 | 0 |
| Apr 09 2024 | 16.82 | 0.72 | 4.47% | 16.23 | 16.95 | 16.23 | 0 |
| Apr 08 2024 | 16.10 | -0.66 | -3.94% | 16.53 | 16.70 | 15.91 | 0 |
| Apr 05 2024 | 16.76 | 1.04 | 6.62% | 16.81 | 17.11 | 16.73 | 0 |
| Apr 04 2024 | 15.72 | -0.04 | -0.25% | 15.80 | 15.90 | 15.42 | 0 |
| Apr 03 2024 | 15.76 | -0.21 | -1.31% | 16.18 | 16.18 | 15.73 | 0 |
| Apr 02 2024 | 15.97 | 0.78 | 5.13% | 15.19 | 16.08 | 14.79 | 0 |
| Mar 28 2024 | 15.19 | -0.08 | -0.52% | 15.05 | 15.22 | 14.80 | 0 |
| Mar 27 2024 | 15.27 | -0.17 | -1.10% | 15.42 | 15.54 | 15.01 | 0 |
| Mar 26 2024 | 15.44 | -0.28 | -1.78% | 15.55 | 15.92 | 15.44 | 0 |
| Mar 25 2024 | 15.72 | -0.08 | -0.51% | 15.81 | 16.24 | 15.67 | 0 |
| Mar 22 2024 | 15.80 | 0.29 | 1.87% | 15.80 | 15.98 | 15.54 | 0 |
| Mar 21 2024 | 15.51 | -0.18 | -1.15% | 14.86 | 15.87 | 14.86 | 0 |
| Mar 20 2024 | 15.69 | 0.28 | 1.82% | 16.01 | 16.11 | 15.66 | 0 |
| Mar 19 2024 | 15.41 | -0.46 | -2.90% | 15.98 | 15.99 | 15.41 | 0 |
| Mar 18 2024 | 15.87 | 0.31 | 1.99% | 15.45 | 16.03 | 15.45 | 0 |
| Mar 15 2024 | 15.56 | -0.19 | -1.21% | 15.82 | 15.82 | 15.29 | 0 |
| Mar 14 2024 | 15.75 | -0.23 | -1.44% | 15.93 | 16.02 | 15.22 | 0 |
| Mar 13 2024 | 15.98 | -0.51 | -3.09% | 16.36 | 16.41 | 15.86 | 0 |
| Mar 12 2024 | 16.49 | -0.72 | -4.18% | 16.80 | 17.23 | 16.48 | 0 |
| Mar 11 2024 | 17.21 | 0.12 | 0.70% | 17.38 | 17.61 | 17.19 | 0 |
| Mar 08 2024 | 17.09 | -0.07 | -0.41% | 17.18 | 17.30 | 16.96 | 0 |
| Mar 07 2024 | 17.16 | -0.68 | -3.81% | 18.04 | 18.24 | 17.10 | 0 |
| Mar 06 2024 | 17.84 | -0.24 | -1.33% | 18.02 | 18.17 | 17.74 | 0 |
| Mar 05 2024 | 18.08 | 0.18 | 1.01% | 18.11 | 18.11 | 17.76 | 0 |
| Mar 04 2024 | 17.90 | -0.19 | -1.05% | 18.14 | 18.23 | 17.88 | 0 |
| Mar 01 2024 | 18.09 | 0.13 | 0.72% | 17.71 | 18.36 | 17.70 | 0 |
| Feb 29 2024 | 17.96 | 0.06 | 0.34% | 17.73 | 18.05 | 17.62 | 0 |
| Feb 28 2024 | 17.90 | 0.03 | 0.17% | 17.84 | 18.07 | 17.82 | 0 |
| Feb 27 2024 | 17.87 | -0.22 | -1.22% | 18.21 | 18.24 | 17.87 | 0 |
| Feb 26 2024 | 18.09 | 0.36 | 2.03% | 17.86 | 18.15 | 17.80 | 0 |
