Register to chat with like-minded investors on our interactive forums.
XZMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.28 | -0.58 | -1.10% | 52.66 | 52.70 | 52.28 | 4,523 |
| May 30 2024 | 52.86 | -0.63 | -1.18% | 53.10 | 53.16 | 52.79 | 14,683 |
| May 29 2024 | 53.49 | 0.14 | 0.26% | 53.44 | 53.49 | 53.18 | 1,696 |
| May 28 2024 | 53.35 | -0.04 | -0.07% | 53.38 | 53.43 | 53.24 | 20,736 |
| May 27 2024 | 53.39 | 0.24 | 0.45% | 53.40 | 53.43 | 53.30 | 8,276 |
| May 24 2024 | 53.15 | -0.50 | -0.93% | 53.24 | 53.29 | 53.09 | 12,556 |
| May 23 2024 | 53.65 | 0.38 | 0.71% | 53.73 | 53.73 | 53.48 | 8,736 |
| May 22 2024 | 53.27 | 0.14 | 0.26% | 53.28 | 53.35 | 53.26 | 5,431 |
| May 21 2024 | 53.13 | -0.02 | -0.04% | 53.14 | 53.16 | 53.05 | 4,714 |
| May 20 2024 | 53.15 | 0.31 | 0.59% | 52.89 | 53.16 | 52.87 | 13,953 |
| May 17 2024 | 52.84 | -0.29 | -0.55% | 52.91 | 53.08 | 52.84 | 3,462 |
| May 16 2024 | 53.13 | 0.30 | 0.57% | 53.01 | 53.13 | 53.01 | 47,528 |
| May 15 2024 | 52.83 | 0.48 | 0.92% | 52.43 | 52.84 | 52.37 | 19,652 |
| May 14 2024 | 52.35 | -0.02 | -0.04% | 52.36 | 52.37 | 52.16 | 15,277 |
| May 13 2024 | 52.37 | -0.04 | -0.08% | 52.53 | 52.53 | 52.37 | 5,254 |
| May 10 2024 | 52.41 | 0.21 | 0.40% | 52.41 | 52.53 | 52.35 | 16,128 |
| May 09 2024 | 52.20 | -0.10 | -0.19% | 52.26 | 52.27 | 52.15 | 1,898 |
| May 08 2024 | 52.30 | 0.07 | 0.13% | 52.37 | 52.39 | 52.05 | 1,356 |
| May 07 2024 | 52.23 | 0.26 | 0.50% | 52.23 | 52.32 | 52.15 | 11,797 |
| May 06 2024 | 51.97 | 0.49 | 0.95% | 51.76 | 51.97 | 51.73 | 955 |
| May 03 2024 | 51.48 | 0.36 | 0.70% | 51.18 | 51.59 | 51.10 | 3,751 |
| May 02 2024 | 51.12 | -0.46 | -0.89% | 51.08 | 51.31 | 51.02 | 11,970 |
| Apr 30 2024 | 51.58 | -0.18 | -0.35% | 51.80 | 51.86 | 51.58 | 10,704 |
| Apr 29 2024 | 51.76 | 0.20 | 0.39% | 51.90 | 51.93 | 51.75 | 12,157 |
| Apr 26 2024 | 51.56 | 1.25 | 2.48% | 51.44 | 51.56 | 51.36 | 5,964 |
| Apr 25 2024 | 50.31 | -0.79 | -1.55% | 50.75 | 50.80 | 50.30 | 10,351 |
| Apr 24 2024 | 51.10 | 0.09 | 0.18% | 51.45 | 51.58 | 51.10 | 13,236 |
| Apr 23 2024 | 51.01 | 0.75 | 1.49% | 50.66 | 51.01 | 50.56 | 3,632 |
| Apr 22 2024 | 50.26 | -0.24 | -0.48% | 50.39 | 50.57 | 50.26 | 15,809 |
| Apr 19 2024 | 50.50 | -0.68 | -1.33% | 50.55 | 50.76 | 50.44 | 7,272 |
| Apr 18 2024 | 51.18 | -0.22 | -0.43% | 51.13 | 51.18 | 50.90 | 5,780 |
| Apr 17 2024 | 51.40 | -0.20 | -0.39% | 51.47 | 51.72 | 51.40 | 4,664 |
| Apr 16 2024 | 51.60 | -0.72 | -1.38% | 51.54 | 51.62 | 51.43 | 13,275 |
| Apr 15 2024 | 52.32 | -0.15 | -0.29% | 52.46 | 52.69 | 52.32 | 41,115 |
| Apr 12 2024 | 52.47 | 0.22 | 0.42% | 52.83 | 52.88 | 52.47 | 7,344 |
| Apr 11 2024 | 52.25 | 0.03 | 0.06% | 52.27 | 52.28 | 52.00 | 4,657 |
| Apr 10 2024 | 52.22 | 0.40 | 0.77% | 52.21 | 52.28 | 51.77 | 24,239 |
| Apr 09 2024 | 51.82 | -0.48 | -0.92% | 52.13 | 52.24 | 51.65 | 15,679 |
| Apr 08 2024 | 52.30 | 0.31 | 0.60% | 52.13 | 52.30 | 52.08 | 3,351 |
| Apr 05 2024 | 51.99 | -0.56 | -1.07% | 51.71 | 52.05 | 51.70 | 12,208 |
| Apr 04 2024 | 52.55 | -0.13 | -0.25% | 52.50 | 52.65 | 52.43 | 10,451 |
| Apr 03 2024 | 52.68 | 0.03 | 0.06% | 52.69 | 52.69 | 52.56 | 4,986 |
| Apr 02 2024 | 52.65 | -0.61 | -1.15% | 53.42 | 53.42 | 52.44 | 27,622 |
| Mar 28 2024 | 53.26 | 0.57 | 1.08% | 53.14 | 53.26 | 53.09 | 11,862 |
| Mar 27 2024 | 52.69 | -0.27 | -0.51% | 52.93 | 53.06 | 52.69 | 7,759 |
| Mar 26 2024 | 52.96 | 0.17 | 0.32% | 52.85 | 52.97 | 52.83 | 43,346 |
| Mar 25 2024 | 52.79 | -0.18 | -0.34% | 53.00 | 53.00 | 52.68 | 3,173 |
| Mar 22 2024 | 52.97 | 0.02 | 0.04% | 53.02 | 53.11 | 52.90 | 6,043 |
| Mar 21 2024 | 52.95 | 0.84 | 1.61% | 52.52 | 52.95 | 52.49 | 22,220 |
| Mar 20 2024 | 52.11 | 0.36 | 0.70% | 52.00 | 52.21 | 52.00 | 13,753 |
| Mar 19 2024 | 51.75 | 0.01 | 0.02% | 51.77 | 51.77 | 51.57 | 3,494 |
| Mar 18 2024 | 51.74 | 0.59 | 1.15% | 51.42 | 51.88 | 51.37 | 1,202 |
| Mar 15 2024 | 51.15 | -0.35 | -0.68% | 51.67 | 51.72 | 51.15 | 18,181 |
| Mar 14 2024 | 51.50 | -0.10 | -0.19% | 51.74 | 51.81 | 51.44 | 6,859 |
| Mar 13 2024 | 51.60 | -0.14 | -0.27% | 51.84 | 51.84 | 51.59 | 2,840 |
| Mar 12 2024 | 51.74 | 0.75 | 1.47% | 51.20 | 51.74 | 51.10 | 9,372 |
| Mar 11 2024 | 50.99 | -0.82 | -1.58% | 50.89 | 51.00 | 50.78 | 7,213 |
| Mar 08 2024 | 51.81 | 0.31 | 0.60% | 51.75 | 51.81 | 51.54 | 5,916 |
| Mar 07 2024 | 51.50 | 0.50 | 0.98% | 51.02 | 51.52 | 51.01 | 2,157 |
| Mar 06 2024 | 51.00 | 0.13 | 0.26% | 51.09 | 51.16 | 51.00 | 9,607 |
| Mar 05 2024 | 50.87 | -0.65 | -1.26% | 51.45 | 51.49 | 50.87 | 7,069 |
