Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZUTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 94.97 | 0.420 | 0.45% | 94.52 | 95.43 | 93.90 | 0.00 |
| Jul 19 2024 | 94.54 | 2.05 | 2.22% | 92.14 | 95.46 | 91.07 | 0.00 |
| Jul 18 2024 | 92.49 | 1.04 | 1.14% | 91.41 | 94.07 | 91.24 | 0.00 |
| Jul 17 2024 | 91.45 | -1.58 | -1.69% | 93.01 | 94.81 | 91.06 | 0.00 |
| Jul 16 2024 | 93.02 | -0.990 | -1.05% | 94.04 | 94.31 | 90.33 | 0.00 |
| Jul 15 2024 | 94.02 | 6.17 | 7.03% | 85.70 | 94.15 | 85.32 | 0.00 |
| Jul 14 2024 | 87.84 | 2.17 | 2.53% | 85.70 | 88.07 | 85.32 | 0.00 |
| Jul 13 2024 | 85.68 | 1.25 | 1.48% | 84.43 | 86.32 | 83.97 | 0.00 |
| Jul 12 2024 | 84.43 | 0.860 | 1.03% | 83.51 | 85.13 | 82.16 | 0.00 |
| Jul 11 2024 | 83.56 | -0.070 | -0.09% | 83.49 | 86.63 | 82.41 | 0.00 |
| Jul 10 2024 | 83.64 | 0.870 | 1.05% | 82.57 | 84.91 | 81.66 | 0.00 |
| Jul 09 2024 | 82.77 | 1.49 | 1.83% | 81.29 | 83.75 | 80.99 | 0.00 |
| Jul 08 2024 | 81.29 | 2.48 | 3.14% | 82.13 | 83.76 | 76.85 | 0.00 |
| Jul 07 2024 | 78.81 | -3.86 | -4.66% | 82.55 | 82.83 | 78.81 | 0.00 |
| Jul 06 2024 | 82.67 | 2.27 | 2.82% | 80.34 | 83.03 | 79.76 | 0.00 |
| Jul 05 2024 | 80.40 | -2.44 | -2.95% | 82.13 | 83.76 | 76.35 | 0.00 |
| Jul 04 2024 | 82.84 | -5.99 | -6.74% | 88.91 | 89.22 | 82.44 | 0.00 |
| Jul 03 2024 | 88.83 | -3.28 | -3.56% | 92.14 | 92.35 | 87.62 | 0.00 |
| Jul 02 2024 | 92.11 | -0.570 | -0.62% | 92.64 | 93.28 | 91.62 | 0.00 |
| Jul 01 2024 | 92.68 | 0.070 | 0.07% | 90.48 | 94.58 | 89.92 | 0.00 |
| Jun 30 2024 | 92.61 | 1.71 | 1.88% | 90.96 | 93.10 | 90.33 | 0.00 |
| Jun 29 2024 | 90.90 | -0.080 | -0.09% | 90.98 | 91.72 | 90.77 | 0.00 |
| Jun 28 2024 | 90.98 | -1.84 | -1.99% | 92.98 | 93.87 | 90.66 | 0.00 |
| Jun 27 2024 | 92.82 | 2.06 | 2.27% | 90.81 | 93.51 | 90.67 | 0.00 |
| Jun 26 2024 | 90.77 | -0.730 | -0.80% | 90.48 | 92.35 | 89.66 | 0.00 |
| Jun 25 2024 | 91.50 | 1.10 | 1.22% | 90.48 | 92.35 | 89.92 | 0.00 |
| Jun 24 2024 | 90.40 | -1.78 | -1.93% | 92.16 | 92.47 | 87.32 | 0.00 |
| Jun 23 2024 | 92.18 | -2.02 | -2.14% | 94.20 | 94.85 | 91.91 | 0.00 |
| Jun 22 2024 | 94.20 | -0.630 | -0.66% | 94.89 | 94.89 | 93.73 | 0.00 |
| Jun 21 2024 | 94.83 | 0.120 | 0.13% | 94.65 | 95.59 | 92.91 | 0.00 |
| Jun 20 2024 | 94.71 | -1.06 | -1.10% | 95.77 | 97.48 | 93.97 | 0.00 |
| Jun 19 2024 | 95.76 | 1.99 | 2.12% | 93.83 | 96.64 | 93.41 | 0.00 |
| Jun 18 2024 | 93.78 | -0.690 | -0.73% | 94.72 | 94.73 | 91.01 | 0.00 |
| Jun 17 2024 | 94.46 | -3.12 | -3.20% | 99.21 | 99.58 | 93.60 | 0.00 |
| Jun 16 2024 | 97.59 | 1.48 | 1.54% | 96.04 | 98.40 | 95.45 | 0.00 |
| Jun 15 2024 | 96.11 | 2.30 | 2.45% | 93.81 | 96.78 | 93.62 | 0.00 |
| Jun 14 2024 | 93.81 | 0.210 | 0.23% | 93.69 | 95.08 | 90.69 | 0.00 |
| Jun 13 2024 | 93.59 | -2.39 | -2.49% | 95.88 | 95.95 | 92.48 | 0.00 |
| Jun 12 2024 | 95.98 | 1.65 | 1.75% | 94.36 | 98.49 | 93.42 | 0.00 |
| Jun 11 2024 | 94.33 | -4.52 | -4.57% | 98.89 | 98.95 | 92.58 | 0.00 |
| Jun 10 2024 | 98.84 | -1.02 | -1.02% | 99.21 | 100.01 | 98.51 | 0.00 |
| Jun 09 2024 | 99.86 | 0.580 | 0.58% | 99.21 | 100.23 | 98.86 | 0.00 |
| Jun 08 2024 | 99.28 | 0.110 | 0.11% | 99.13 | 99.95 | 98.92 | 0.00 |
| Jun 07 2024 | 99.17 | -3.62 | -3.53% | 102.75 | 103.49 | 98.18 | 0.00 |
| Jun 06 2024 | 102.80 | -1.44 | -1.38% | 104.22 | 104.55 | 101.49 | 0.00 |
| Jun 05 2024 | 104.24 | 1.44 | 1.40% | 100.96 | 104.78 | 100.42 | 0.00 |
| Jun 04 2024 | 102.80 | 1.39 | 1.37% | 101.54 | 103.27 | 100.88 | 0.00 |
| Jun 03 2024 | 101.41 | -0.490 | -0.48% | 101.78 | 103.78 | 101.31 | 0.00 |
| Jun 02 2024 | 101.90 | -0.900 | -0.87% | 102.80 | 103.39 | 101.12 | 0.00 |
| Jun 01 2024 | 102.80 | 1.35 | 1.33% | 101.46 | 103.16 | 101.11 | 0.00 |
| May 31 2024 | 101.45 | 0.460 | 0.45% | 100.96 | 103.60 | 100.36 | 0.00 |
| May 30 2024 | 101.00 | -0.510 | -0.50% | 101.55 | 103.01 | 99.85 | 0.00 |
| May 29 2024 | 101.51 | -2.13 | -2.06% | 103.53 | 104.65 | 100.87 | 0.00 |
| May 28 2024 | 103.64 | -1.34 | -1.28% | 104.74 | 105.79 | 101.64 | 0.00 |
| May 27 2024 | 104.98 | 1.87 | 1.81% | 101.65 | 107.04 | 100.89 | 0.00 |
| May 26 2024 | 103.12 | 2.09 | 2.07% | 101.10 | 104.60 | 100.62 | 0.00 |
| May 25 2024 | 101.03 | 0.490 | 0.48% | 100.35 | 101.76 | 100.08 | 0.00 |
| May 24 2024 | 100.54 | -0.780 | -0.77% | 101.65 | 103.11 | 98.04 | 0.00 |
| May 23 2024 | 101.32 | 0.440 | 0.43% | 100.76 | 106.26 | 96.25 | 0.00 |
| May 22 2024 | 100.88 | -1.35 | -1.32% | 102.16 | 102.79 | 98.54 | 0.00 |
| May 21 2024 | 102.24 | 3.55 | 3.60% | 98.89 | 103.39 | 97.92 | 0.00 |
| May 20 2024 | 98.69 | 15.96 | 19.30% | 77.80 | 99.32 | 77.21 | 0.00 |
| May 19 2024 | 82.72 | -1.50 | -1.79% | 84.19 | 84.56 | 82.45 | 0.00 |
| May 18 2024 | 84.23 | 0.950 | 1.14% | 83.33 | 84.85 | 83.22 | 0.00 |
| May 17 2024 | 83.28 | 3.93 | 4.95% | 79.32 | 84.04 | 79.09 | 0.00 |
| May 16 2024 | 79.35 | -2.54 | -3.11% | 81.87 | 81.97 | 78.87 | 0.00 |
| May 15 2024 | 81.89 | 4.18 | 5.38% | 77.80 | 81.98 | 77.21 | 0.00 |
| May 14 2024 | 77.71 | -1.78 | -2.24% | 79.44 | 79.77 | 77.13 | 0.00 |
| May 13 2024 | 79.49 | 0.510 | 0.65% | 78.53 | 80.70 | 78.28 | 0.00 |
| May 12 2024 | 78.98 | 0.540 | 0.69% | 78.53 | 79.53 | 78.28 | 0.00 |
| May 11 2024 | 78.44 | -0.030 | -0.03% | 78.55 | 79.29 | 77.89 | 0.00 |
| May 10 2024 | 78.46 | -3.35 | -4.10% | 81.68 | 82.29 | 77.65 | 0.00 |
| May 09 2024 | 81.82 | 1.67 | 2.09% | 80.21 | 82.42 | 79.60 | 0.00 |
| May 08 2024 | 80.15 | -1.22 | -1.50% | 81.21 | 81.89 | 79.25 | 0.00 |
| May 07 2024 | 81.37 | -1.36 | -1.64% | 82.72 | 84.36 | 81.10 | 0.00 |
| May 06 2024 | 82.73 | -1.81 | -2.14% | 80.59 | 86.45 | 79.82 | 0.00 |
| May 05 2024 | 84.53 | 0.510 | 0.60% | 84.01 | 85.46 | 82.91 | 0.00 |
| May 04 2024 | 84.03 | 0.310 | 0.37% | 83.62 | 85.36 | 83.48 | 0.00 |
| May 03 2024 | 83.72 | 3.12 | 3.88% | 80.59 | 84.26 | 79.82 | 0.00 |
| May 02 2024 | 80.59 | 0.270 | 0.33% | 80.23 | 81.22 | 78.07 | 0.00 |
| May 01 2024 | 80.32 | -1.14 | -1.40% | 81.18 | 81.40 | 75.87 | 0.00 |
| Apr 30 2024 | 81.46 | -5.22 | -6.02% | 86.50 | 87.59 | 78.66 | 0.00 |
| Apr 29 2024 | 86.68 | -1.35 | -1.53% | 82.54 | 87.15 | 77.40 | 0.00 |
| Apr 28 2024 | 88.03 | 0.320 | 0.37% | 87.71 | 90.23 | 87.58 | 0.00 |
| Apr 27 2024 | 87.71 | 3.37 | 4.00% | 84.43 | 88.43 | 83.05 | 0.00 |
| Apr 26 2024 | 84.34 | -0.780 | -0.91% | 85.06 | 85.35 | 83.68 | 0.00 |
| Apr 25 2024 | 85.12 | 0.600 | 0.71% | 84.64 | 85.98 | 82.83 | 0.00 |
| Apr 24 2024 | 84.51 | -2.27 | -2.62% | 86.87 | 88.75 | 83.68 | 0.00 |
| Apr 23 2024 | 86.78 | 0.480 | 0.56% | 86.26 | 87.96 | 85.05 | 0.00 |
| Apr 22 2024 | 86.30 | 1.44 | 1.69% | 82.54 | 87.08 | 77.40 | 0.00 |
| Apr 21 2024 | 84.86 | -0.100 | -0.12% | 84.91 | 86.17 | 84.11 | 0.00 |
| Apr 20 2024 | 84.97 | 2.24 | 2.71% | 82.36 | 85.50 | 81.45 | 0.00 |
