Register for streaming realtime charts, analysis tools, and prices.
ZV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.86 | 0.02 | 0.17% | 11.90 | 11.96 | 11.80 | 78,787 |
| May 17 2024 | 11.84 | -0.14 | -1.17% | 12.06 | 12.06 | 11.82 | 141,562 |
| May 16 2024 | 11.98 | 0.02 | 0.17% | 11.96 | 12.26 | 11.96 | 126,732 |
| May 15 2024 | 11.96 | -0.10 | -0.83% | 12.10 | 12.12 | 11.92 | 125,715 |
| May 14 2024 | 12.06 | 0.06 | 0.50% | 12.02 | 12.12 | 11.94 | 104,942 |
| May 13 2024 | 12.00 | -0.66 | -5.21% | 12.00 | 12.20 | 11.90 | 238,831 |
| May 10 2024 | 12.66 | 0.26 | 2.10% | 12.64 | 12.78 | 12.50 | 190,134 |
| May 09 2024 | 12.40 | 0.02 | 0.16% | 12.46 | 12.50 | 12.30 | 109,551 |
| May 08 2024 | 12.38 | -0.08 | -0.64% | 12.46 | 12.54 | 12.36 | 120,175 |
| May 07 2024 | 12.46 | -0.14 | -1.11% | 12.62 | 12.64 | 12.30 | 189,115 |
| May 06 2024 | 12.60 | -0.06 | -0.47% | 12.72 | 12.78 | 12.52 | 123,104 |
| May 03 2024 | 12.66 | 0.06 | 0.48% | 12.78 | 12.78 | 12.64 | 46,943 |
| May 02 2024 | 12.60 | -0.02 | -0.16% | 12.60 | 12.72 | 12.54 | 96,563 |
| Apr 30 2024 | 12.62 | -0.14 | -1.10% | 12.88 | 12.88 | 12.56 | 106,169 |
| Apr 29 2024 | 12.76 | 0.22 | 1.75% | 12.68 | 12.84 | 12.48 | 162,762 |
| Apr 26 2024 | 12.54 | 0.10 | 0.80% | 12.50 | 12.56 | 12.42 | 70,388 |
| Apr 25 2024 | 12.44 | 0.04 | 0.32% | 12.46 | 12.54 | 12.34 | 59,846 |
| Apr 24 2024 | 12.40 | 0.00 | 0.00% | 12.52 | 12.52 | 12.30 | 103,088 |
| Apr 23 2024 | 12.40 | 0.10 | 0.81% | 12.38 | 12.44 | 12.28 | 98,173 |
| Apr 22 2024 | 12.30 | 0.06 | 0.49% | 12.36 | 12.40 | 12.20 | 94,339 |
| Apr 19 2024 | 12.24 | -0.02 | -0.16% | 12.22 | 12.30 | 12.04 | 116,622 |
| Apr 18 2024 | 12.26 | -0.74 | -5.69% | 12.94 | 12.94 | 12.04 | 433,840 |
| Apr 17 2024 | 13.00 | 0.00 | 0.00% | 12.96 | 13.06 | 12.94 | 67,977 |
| Apr 16 2024 | 13.00 | -0.48 | -3.56% | 13.36 | 13.36 | 12.92 | 114,271 |
| Apr 15 2024 | 13.48 | 0.02 | 0.15% | 13.38 | 13.50 | 13.30 | 55,195 |
| Apr 12 2024 | 13.46 | 0.06 | 0.45% | 13.50 | 13.64 | 13.36 | 125,204 |
| Apr 11 2024 | 13.40 | 0.16 | 1.21% | 13.28 | 13.54 | 13.28 | 64,271 |
| Apr 10 2024 | 13.24 | -0.20 | -1.49% | 13.46 | 13.48 | 13.12 | 104,677 |
| Apr 09 2024 | 13.44 | 0.08 | 0.60% | 13.38 | 13.48 | 13.24 | 67,138 |
| Apr 08 2024 | 13.36 | 0.16 | 1.21% | 13.40 | 13.40 | 13.10 | 85,278 |
| Apr 05 2024 | 13.20 | -0.20 | -1.49% | 13.40 | 13.40 | 13.10 | 121,796 |
| Apr 04 2024 | 13.40 | 0.26 | 1.98% | 13.24 | 13.46 | 13.10 | 100,364 |
| Apr 03 2024 | 13.14 | 0.08 | 0.61% | 13.24 | 13.24 | 13.02 | 44,262 |
| Apr 02 2024 | 13.06 | -0.22 | -1.66% | 13.24 | 13.38 | 13.02 | 82,217 |
| Mar 28 2024 | 13.28 | -0.32 | -2.35% | 13.58 | 13.58 | 13.16 | 164,041 |
| Mar 27 2024 | 13.60 | 0.32 | 2.41% | 13.32 | 13.64 | 13.32 | 89,092 |
| Mar 26 2024 | 13.28 | 0.12 | 0.91% | 13.14 | 13.30 | 13.00 | 164,953 |
| Mar 25 2024 | 13.16 | 0.28 | 2.17% | 12.80 | 13.20 | 12.80 | 137,986 |
| Mar 22 2024 | 12.88 | 0.28 | 2.22% | 12.66 | 12.88 | 12.60 | 101,312 |
| Mar 21 2024 | 12.60 | -0.42 | -3.23% | 13.14 | 13.16 | 12.60 | 395,234 |
| Mar 20 2024 | 13.02 | -0.34 | -2.54% | 13.20 | 13.26 | 13.00 | 90,308 |
| Mar 19 2024 | 13.36 | -0.02 | -0.15% | 13.42 | 13.42 | 13.16 | 61,304 |
| Mar 18 2024 | 13.38 | 0.14 | 1.06% | 13.24 | 13.50 | 13.20 | 90,858 |
| Mar 15 2024 | 13.24 | -0.44 | -3.22% | 13.72 | 13.76 | 13.14 | 148,255 |
| Mar 14 2024 | 13.68 | 0.34 | 2.55% | 13.24 | 13.72 | 13.24 | 149,538 |
| Mar 13 2024 | 13.34 | 0.10 | 0.76% | 13.18 | 13.38 | 13.16 | 36,041 |
| Mar 12 2024 | 13.24 | 0.20 | 1.53% | 13.14 | 13.28 | 13.00 | 30,454 |
| Mar 11 2024 | 13.04 | -0.26 | -1.95% | 13.32 | 13.32 | 12.94 | 61,026 |
| Mar 08 2024 | 13.30 | 0.10 | 0.76% | 13.20 | 13.30 | 13.10 | 105,240 |
| Mar 07 2024 | 13.20 | 0.06 | 0.46% | 13.20 | 13.20 | 13.06 | 137,879 |
| Mar 06 2024 | 13.14 | -0.04 | -0.30% | 13.28 | 13.28 | 13.04 | 67,932 |
| Mar 05 2024 | 13.18 | 0.00 | 0.00% | 13.08 | 13.28 | 13.08 | 39,900 |
| Mar 04 2024 | 13.18 | -0.06 | -0.45% | 13.28 | 13.28 | 13.04 | 50,264 |
| Mar 01 2024 | 13.24 | 0.06 | 0.46% | 13.06 | 13.28 | 13.06 | 50,030 |
| Feb 29 2024 | 13.18 | 0.14 | 1.07% | 13.00 | 13.36 | 13.00 | 146,806 |
| Feb 28 2024 | 13.04 | -0.14 | -1.06% | 13.18 | 13.18 | 13.00 | 36,000 |
| Feb 27 2024 | 13.18 | -0.02 | -0.15% | 13.26 | 13.26 | 13.04 | 84,187 |
| Feb 26 2024 | 13.20 | 0.02 | 0.15% | 13.16 | 13.32 | 13.10 | 51,707 |
| Feb 23 2024 | 13.18 | -0.14 | -1.05% | 13.46 | 13.46 | 13.14 | 43,405 |
| Feb 22 2024 | 13.32 | 0.16 | 1.22% | 13.32 | 13.44 | 13.20 | 45,611 |
| Feb 21 2024 | 13.16 | -0.10 | -0.75% | 13.18 | 13.36 | 13.10 | 70,939 |
