Register for real-time alerts, custom portfolio, and market movers
ZEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 4.779 | 0.11 | 2.33% | 4.48 | 4.779 | 4.48 | 914 |
| May 29 2024 | 4.67 | -0.04 | -0.91% | 4.81 | 4.81 | 4.26 | 5,290 |
| May 28 2024 | 4.713 | -0.15 | -3.15% | 4.62 | 4.80 | 4.62 | 3,668 |
| May 24 2024 | 4.8661 | 0.02 | 0.33% | 4.80 | 4.9588 | 4.6577 | 12,013 |
| May 23 2024 | 4.85 | -0.03 | -0.61% | 4.775 | 4.90 | 4.618 | 12,255 |
| May 22 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.98 | 4.88 | 43,396 |
| May 21 2024 | 4.88 | -0.02 | -0.41% | 4.90 | 4.94 | 4.66 | 2,155 |
| May 20 2024 | 4.90 | -0.01 | -0.20% | 4.82 | 4.91 | 4.82 | 888 |
| May 17 2024 | 4.91 | 0.05 | 1.04% | 4.86 | 4.944 | 4.69 | 7,023 |
| May 16 2024 | 4.8596 | 0.01 | 0.20% | 4.72 | 4.8596 | 4.72 | 2,771 |
| May 15 2024 | 4.85 | -0.10 | -2.02% | 4.84 | 4.95 | 4.72 | 1,545 |
| May 14 2024 | 4.95 | -0.05 | -1.00% | 5.04 | 5.04 | 4.74 | 1,451 |
| May 13 2024 | 5.00 | -0.01 | -0.20% | 4.83 | 5.05 | 4.72 | 2,539 |
| May 10 2024 | 5.01 | -0.01 | -0.20% | 4.76 | 5.01 | 4.76 | 198 |
| May 09 2024 | 5.02 | -0.02 | -0.40% | 4.90 | 5.0499 | 4.74 | 1,812 |
| May 08 2024 | 5.04 | 0.41 | 8.77% | 5.21 | 5.2499 | 4.822 | 9,898 |
| May 07 2024 | 4.6337 | 0.10 | 2.29% | 4.68 | 4.9799 | 4.6337 | 3,039 |
| May 06 2024 | 4.53 | -0.38 | -7.71% | 4.93 | 4.95 | 4.50 | 13,432 |
| May 03 2024 | 4.9084 | 0.40 | 8.83% | 4.72 | 4.9494 | 4.52 | 4,595 |
| May 02 2024 | 4.51 | -0.09 | -1.96% | 4.65 | 4.7799 | 4.51 | 1,486 |
| May 01 2024 | 4.60 | 0.08 | 1.79% | 4.97 | 4.97 | 4.40 | 1,958 |
| Apr 30 2024 | 4.5189 | 0.00 | -0.06% | 4.62 | 5.05 | 4.45 | 25,015 |
| Apr 29 2024 | 4.5214 | -0.23 | -4.78% | 4.64 | 4.67 | 4.03 | 3,359 |
| Apr 26 2024 | 4.7486 | -0.15 | -3.09% | 4.90 | 4.90 | 4.7486 | 288 |
| Apr 25 2024 | 4.90 | -0.08 | -1.51% | 5.00 | 5.03 | 4.34 | 12,317 |
| Apr 24 2024 | 4.975 | -0.17 | -3.21% | 5.10 | 5.10 | 4.90 | 4,131 |
| Apr 23 2024 | 5.14 | -0.01 | -0.19% | 5.05 | 5.245 | 5.00 | 15,984 |
| Apr 22 2024 | 5.15 | 0.15 | 3.00% | 5.05 | 5.195 | 5.05 | 8,513 |
| Apr 19 2024 | 5.00 | -0.01 | -0.20% | 5.06 | 5.1917 | 4.99 | 7,727 |
| Apr 18 2024 | 5.01 | -0.19 | -3.65% | 5.05 | 5.20 | 4.75 | 1,950 |
| Apr 17 2024 | 5.20 | 0.00 | 0.00% | 5.385 | 5.385 | 5.15 | 6,096 |
| Apr 16 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.34 | 5.20 | 6,241 |
| Apr 15 2024 | 5.20 | -0.20 | -3.70% | 5.40 | 5.49 | 5.11 | 6,694 |
| Apr 12 2024 | 5.40 | 0.08 | 1.50% | 5.41 | 5.49 | 5.40 | 4,797 |
| Apr 11 2024 | 5.32 | -0.15 | -2.73% | 5.71 | 5.80 | 5.09 | 75,966 |
| Apr 10 2024 | 5.4694 | 0.06 | 1.10% | 5.43 | 5.69 | 5.40 | 67,453 |
| Apr 09 2024 | 5.41 | -0.23 | -4.08% | 5.61 | 5.67 | 5.40 | 9,823 |
| Apr 08 2024 | 5.64 | 0.04 | 0.71% | 5.64 | 5.87 | 5.4101 | 92,047 |
| Apr 05 2024 | 5.60 | -0.04 | -0.71% | 5.71 | 5.71 | 5.43 | 5,111 |
| Apr 04 2024 | 5.64 | -0.03 | -0.53% | 5.72 | 5.72 | 5.40 | 6,582 |
| Apr 03 2024 | 5.67 | -0.13 | -2.24% | 5.74 | 5.74 | 5.40 | 11,734 |
| Apr 02 2024 | 5.80 | 0.04 | 0.69% | 5.50 | 5.80 | 5.30 | 22,012 |
| Apr 01 2024 | 5.76 | 0.06 | 1.05% | 6.15 | 6.15 | 5.50 | 22,145 |
| Mar 28 2024 | 5.70 | -0.31 | -5.16% | 6.00 | 6.62 | 5.66 | 72,500 |
| Mar 27 2024 | 6.01 | 0.12 | 2.04% | 5.89 | 6.01 | 5.6501 | 1,504 |
| Mar 26 2024 | 5.89 | -0.05 | -0.84% | 5.80 | 5.95 | 5.21 | 19,998 |
| Mar 25 2024 | 5.94 | -0.34 | -5.41% | 6.10 | 6.2004 | 5.861 | 7,833 |
| Mar 22 2024 | 6.28 | 0.07 | 1.18% | 5.97 | 6.41 | 5.96 | 7,287 |
| Mar 21 2024 | 6.2068 | 0.02 | 0.27% | 6.20 | 6.2068 | 5.91 | 4,132 |
| Mar 20 2024 | 6.19 | 0.04 | 0.65% | 6.03 | 6.60 | 6.03 | 8,255 |
| Mar 19 2024 | 6.15 | -0.35 | -5.38% | 6.10 | 6.70 | 6.10 | 12,717 |
| Mar 18 2024 | 6.50 | 0.02 | 0.31% | 6.11 | 6.75 | 6.11 | 35,910 |
| Mar 15 2024 | 6.48 | -0.02 | -0.31% | 8.47 | 8.90 | 5.53 | 553,596 |
