Register for streaming realtime charts, analysis tools, and prices.
ZARTZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 143.55032 | 0.43 | 0.30% | 143.12776 | 143.81817 | 142.54221 | 0 |
| May 20 2024 | 143.12482 | 0.75 | 0.53% | 142.38798 | 143.23182 | 141.97887 | 0 |
| May 19 2024 | 142.37405 | -0.73 | -0.51% | 143.10501 | 143.10501 | 142.23567 | 0 |
| May 18 2024 | 143.10501 | 0.00 | 0.00% | 143.10501 | 143.10501 | 143.10501 | 0 |
| May 17 2024 | 143.10501 | -0.03 | -0.02% | 143.11011 | 143.39907 | 141.7961 | 0 |
| May 16 2024 | 143.13838 | 1.86 | 1.31% | 141.2623 | 143.26242 | 141.00323 | 0 |
| May 15 2024 | 141.28147 | 0.48 | 0.34% | 140.80954 | 141.49113 | 140.57341 | 0 |
| May 14 2024 | 140.80551 | -0.16 | -0.11% | 140.97831 | 141.11231 | 140.1242 | 0 |
| May 13 2024 | 140.96479 | 0.30 | 0.22% | 140.65518 | 141.29427 | 139.89983 | 0 |
| May 12 2024 | 140.66176 | 0.57 | 0.41% | 140.64792 | 140.97085 | 140.09003 | 0 |
| May 11 2024 | 140.09003 | 0.00 | 0.00% | 140.09003 | 140.09003 | 140.09003 | 0 |
| May 10 2024 | 140.09003 | -0.10 | -0.07% | 140.20205 | 140.84834 | 139.97083 | 0 |
| May 09 2024 | 140.18661 | 0.43 | 0.31% | 139.70593 | 140.59027 | 139.51826 | 0 |
| May 08 2024 | 139.75335 | -0.68 | -0.48% | 140.38239 | 140.46956 | 138.97647 | 0 |
| May 07 2024 | 140.43208 | -0.05 | -0.03% | 140.4831 | 140.88635 | 139.97983 | 0 |
| May 06 2024 | 140.47772 | 0.76 | 0.55% | 139.7369 | 141.0384 | 139.72941 | 0 |
| May 05 2024 | 139.71519 | -0.56 | -0.40% | 139.83041 | 140.2811 | 139.66315 | 0 |
| May 04 2024 | 140.27514 | 0.00 | 0.00% | 140.27514 | 140.27514 | 140.27514 | 0 |
| May 03 2024 | 140.27514 | 0.99 | 0.71% | 139.30236 | 140.35162 | 138.90034 | 0 |
| May 02 2024 | 139.28751 | 0.65 | 0.47% | 138.6516 | 139.53878 | 138.05296 | 0 |
| May 01 2024 | 138.63324 | 0.02 | 0.01% | 138.69737 | 139.51593 | 138.22062 | 0 |
| Apr 30 2024 | 138.61657 | -0.63 | -0.45% | 139.25296 | 139.26458 | 137.92491 | 0 |
| Apr 29 2024 | 139.24854 | 1.30 | 0.94% | 137.99797 | 139.32262 | 137.85771 | 0 |
| Apr 28 2024 | 137.94807 | 1.54 | 1.13% | 136.40894 | 138.31588 | 136.40894 | 0 |
| Apr 27 2024 | 136.40894 | -1.38 | -1.00% | 136.40894 | 137.79372 | 136.40894 | 0 |
| Apr 26 2024 | 137.79372 | 1.77 | 1.30% | 136.05371 | 138.57386 | 135.56606 | 0 |
| Apr 25 2024 | 136.02312 | 1.13 | 0.84% | 134.89703 | 136.86704 | 134.80504 | 0 |
| Apr 24 2024 | 134.89477 | 0.22 | 0.16% | 134.64483 | 135.63577 | 134.3814 | 0 |
| Apr 23 2024 | 134.67559 | 0.06 | 0.04% | 134.61764 | 134.76217 | 133.96536 | 0 |
| Apr 22 2024 | 134.61589 | -0.52 | -0.38% | 134.85434 | 135.47314 | 134.56386 | 0 |
| Apr 21 2024 | 135.13394 | 0.00 | 0.00% | 135.13394 | 135.13394 | 135.13394 | 0 |
| Apr 20 2024 | 135.13394 | 0.00 | 0.00% | 135.13394 | 135.13394 | 135.13394 | 0 |
| Apr 19 2024 | 135.13394 | -0.12 | -0.09% | 135.26927 | 135.6568 | 134.36009 | 0 |
| Apr 18 2024 | 135.2537 | -0.36 | -0.27% | 135.61152 | 135.95921 | 135.01059 | 0 |
| Apr 17 2024 | 135.61688 | -0.22 | -0.16% | 135.82398 | 136.37182 | 135.25165 | 0 |
| Apr 16 2024 | 135.83672 | -0.33 | -0.25% | 136.16465 | 136.1867 | 135.3787 | 0 |
| Apr 15 2024 | 136.1706 | -0.59 | -0.43% | 136.81983 | 137.08581 | 135.64644 | 0 |
| Apr 14 2024 | 136.76357 | 0.00 | 0.00% | 136.76357 | 136.76357 | 136.76357 | 0 |
| Apr 13 2024 | 136.76357 | 0.00 | 0.00% | 136.76357 | 136.76357 | 136.76357 | 0 |
| Apr 12 2024 | 136.76357 | -1.11 | -0.80% | 137.89315 | 138.92859 | 136.16942 | 0 |
| Apr 11 2024 | 137.87233 | -1.01 | -0.73% | 138.89777 | 139.32856 | 137.06719 | 0 |
| Apr 10 2024 | 138.8813 | -0.79 | -0.57% | 139.66193 | 139.97806 | 138.47361 | 0 |
| Apr 09 2024 | 139.67442 | 1.62 | 1.18% | 138.04883 | 139.85301 | 138.08443 | 0 |
| Apr 08 2024 | 138.0508 | 0.16 | 0.11% | 137.89345 | 139.20228 | 137.8538 | 0 |
| Apr 07 2024 | 137.89579 | -0.81 | -0.58% | 138.00097 | 138.70614 | 137.88227 | 0 |
| Apr 06 2024 | 138.70614 | 0.84 | 0.61% | 138.70614 | 138.70614 | 137.86522 | 0 |
| Apr 05 2024 | 137.86522 | -0.35 | -0.25% | 138.2203 | 139.1271 | 137.85776 | 0 |
| Apr 04 2024 | 138.2107 | 0.83 | 0.61% | 137.37508 | 138.49002 | 137.21811 | 0 |
| Apr 03 2024 | 137.37745 | 0.27 | 0.19% | 137.10592 | 137.65686 | 136.47494 | 0 |
| Apr 02 2024 | 137.11235 | 0.36 | 0.26% | 136.76561 | 137.81625 | 136.53906 | 0 |
| Apr 01 2024 | 136.75436 | 0.04 | 0.03% | 136.69816 | 137.24456 | 136.23282 | 0 |
| Mar 31 2024 | 136.71001 | 0.39 | 0.28% | 136.3249 | 136.81217 | 136.03111 | 0 |
| Mar 30 2024 | 136.3249 | -0.27 | -0.20% | 136.3249 | 136.59785 | 136.3249 | 0 |
| Mar 29 2024 | 136.59785 | 0.43 | 0.32% | 136.18041 | 136.66066 | 136.26553 | 0 |
| Mar 28 2024 | 136.1644 | 0.86 | 0.64% | 135.29836 | 136.44014 | 134.53749 | 0 |
| Mar 27 2024 | 135.30495 | 0.35 | 0.26% | 134.95417 | 135.65459 | 134.82177 | 0 |
| Mar 26 2024 | 134.95982 | -0.15 | -0.11% | 135.11457 | 135.32741 | 134.44784 | 0 |
| Mar 25 2024 | 135.10547 | 0.64 | 0.48% | 134.45884 | 135.33278 | 0.00 | 0 |
| Mar 24 2024 | 134.46205 | 0.19 | 0.14% | 134.25747 | 134.83334 | 134.18689 | 0 |
| Mar 23 2024 | 134.26926 | 0.00 | 0.00% | 134.26926 | 134.26926 | 134.26926 | 0 |
| Mar 22 2024 | 134.26926 | -1.83 | -1.34% | 136.08672 | 135.91243 | 134.13325 | 0 |
| Mar 21 2024 | 136.09469 | 0.78 | 0.57% | 135.32821 | 136.48118 | 135.09641 | 0 |
| Mar 20 2024 | 135.31823 | 0.74 | 0.55% | 134.56447 | 135.95142 | 134.20775 | 0 |
| Mar 19 2024 | 134.57595 | -0.27 | -0.20% | 134.85755 | 135.30469 | 134.25801 | 0 |
| Mar 18 2024 | 134.84791 | -1.46 | -1.07% | 136.45189 | 136.45506 | 134.44014 | 0 |
| Mar 17 2024 | 136.31031 | 0.00 | 0.00% | 136.31031 | 136.31031 | 136.31031 | 0 |
| Mar 16 2024 | 136.31031 | 0.00 | 0.00% | 136.31031 | 136.31031 | 136.31031 | 0 |
| Mar 15 2024 | 136.31031 | -0.60 | -0.44% | 136.90134 | 137.46359 | 136.2158 | 0 |
| Mar 14 2024 | 136.90611 | -0.63 | -0.45% | 137.53267 | 137.64489 | 136.40921 | 0 |
| Mar 13 2024 | 137.53169 | 0.90 | 0.66% | 136.62539 | 137.98044 | 136.11895 | 0 |
| Mar 12 2024 | 136.63426 | -0.14 | -0.10% | 136.77085 | 137.56928 | 136.25093 | 0 |
| Mar 11 2024 | 136.76951 | 1.28 | 0.95% | 135.48765 | 137.14832 | 135.64146 | 0 |
| Mar 10 2024 | 135.48563 | -0.61 | -0.45% | 136.07434 | 136.09297 | 135.28653 | 0 |
| Mar 09 2024 | 136.09297 | 0.00 | 0.00% | 136.09297 | 136.09297 | 136.09297 | 0 |
| Mar 08 2024 | 136.09297 | 0.32 | 0.24% | 135.77928 | 136.99127 | 135.70142 | 0 |
| Mar 07 2024 | 135.77295 | 0.58 | 0.43% | 135.17276 | 136.22322 | 134.90421 | 0 |
| Mar 06 2024 | 135.19623 | 0.87 | 0.65% | 134.27419 | 135.41359 | 134.36123 | 0 |
| Mar 05 2024 | 134.32471 | 0.37 | 0.28% | 133.94366 | 134.71086 | 133.58229 | 0 |
| Mar 04 2024 | 133.95585 | 0.63 | 0.47% | 133.31038 | 134.33674 | 132.97777 | 0 |
| Mar 03 2024 | 133.32689 | 0.00 | 0.00% | 133.32689 | 133.32689 | 133.32689 | 0 |
| Mar 02 2024 | 133.32689 | 0.00 | 0.00% | 133.32689 | 133.32689 | 133.32689 | 0 |
| Mar 01 2024 | 133.32689 | 0.14 | 0.11% | 133.16106 | 133.52669 | 132.77905 | 0 |
| Feb 29 2024 | 133.18208 | 1.19 | 0.90% | 131.97064 | 133.34362 | 131.9887 | 0 |
| Feb 28 2024 | 131.99069 | -1.74 | -1.30% | 133.7468 | 133.66897 | 131.72402 | 0 |
| Feb 27 2024 | 133.7354 | 1.65 | 1.25% | 132.12475 | 133.89733 | 132.13438 | 0 |
| Feb 26 2024 | 132.08959 | -0.06 | -0.05% | 132.15629 | 132.21924 | 131.55707 | 0 |
| Feb 25 2024 | 132.1518 | -0.15 | -0.12% | 132.16307 | 132.30622 | 131.90876 | 0 |
| Feb 24 2024 | 132.30622 | 0.00 | 0.00% | 132.30622 | 132.30622 | 132.30622 | 0 |
| Feb 23 2024 | 132.30622 | -0.89 | -0.67% | 133.19291 | 133.55725 | 131.56468 | 0 |
| Feb 22 2024 | 133.19683 | -0.88 | -0.65% | 134.06403 | 134.40889 | 133.07817 | 0 |
