Register to chat with like-minded investors on our interactive forums.
ZIONL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.52 | -0.05 | -0.20% | 25.55 | 25.60 | 25.495 | 4,252 |
| Apr 24 2024 | 25.5722 | 0.01 | 0.05% | 25.56 | 25.60 | 25.52 | 3,259 |
| Apr 23 2024 | 25.56 | 0.03 | 0.12% | 25.50 | 25.57 | 25.50 | 1,503 |
| Apr 22 2024 | 25.53 | -0.14 | -0.55% | 25.69 | 25.69 | 25.51 | 3,354 |
| Apr 19 2024 | 25.67 | 0.07 | 0.27% | 25.66 | 25.67 | 25.50 | 8,636 |
| Apr 18 2024 | 25.60 | 0.04 | 0.16% | 25.65 | 25.65 | 25.60 | 594 |
| Apr 17 2024 | 25.5599 | -0.02 | -0.08% | 25.59 | 25.59 | 25.52 | 1,547 |
| Apr 16 2024 | 25.58 | 0.01 | 0.04% | 25.628 | 25.628 | 25.47 | 2,280 |
| Apr 15 2024 | 25.5686 | -0.03 | -0.11% | 25.47 | 25.5686 | 25.47 | 857 |
| Apr 12 2024 | 25.5958 | 0.05 | 0.18% | 25.46 | 25.5958 | 25.46 | 891 |
| Apr 11 2024 | 25.55 | -0.03 | -0.12% | 25.66 | 25.68 | 25.55 | 2,192 |
| Apr 10 2024 | 25.58 | 0.06 | 0.25% | 25.5061 | 25.58 | 25.47 | 2,074 |
| Apr 09 2024 | 25.515 | 0.02 | 0.06% | 25.41 | 25.64 | 25.41 | 3,416 |
| Apr 08 2024 | 25.50 | 0.07 | 0.28% | 25.41 | 25.50 | 25.41 | 10,255 |
| Apr 05 2024 | 25.43 | -0.08 | -0.31% | 25.43 | 25.43 | 25.43 | 940 |
| Apr 04 2024 | 25.51 | -0.07 | -0.27% | 25.53 | 25.53 | 25.41 | 1,150 |
| Apr 03 2024 | 25.58 | 0.13 | 0.51% | 25.50 | 25.64 | 25.50 | 9,637 |
| Apr 02 2024 | 25.45 | 0.10 | 0.39% | 25.37 | 25.45 | 25.35 | 8,891 |
| Apr 01 2024 | 25.35 | -0.06 | -0.25% | 25.41 | 25.455 | 25.35 | 2,648 |
| Mar 28 2024 | 25.4134 | 0.05 | 0.20% | 25.55 | 25.55 | 25.35 | 10,820 |
| Mar 27 2024 | 25.3629 | -0.09 | -0.34% | 25.40 | 25.5279 | 25.3501 | 5,324 |
| Mar 26 2024 | 25.45 | 0.00 | 0.02% | 25.44 | 25.49 | 25.425 | 5,833 |
| Mar 25 2024 | 25.445 | 0.02 | 0.06% | 25.4091 | 25.4995 | 25.36 | 8,802 |
| Mar 22 2024 | 25.43 | 0.01 | 0.04% | 25.36 | 25.50 | 25.36 | 8,621 |
| Mar 21 2024 | 25.42 | -0.03 | -0.11% | 25.43 | 25.43 | 25.41 | 4,962 |
| Mar 20 2024 | 25.4489 | 0.12 | 0.47% | 25.36 | 25.5399 | 25.34 | 4,110 |
| Mar 19 2024 | 25.3305 | -0.11 | -0.43% | 25.44 | 25.44 | 25.3305 | 2,406 |
| Mar 18 2024 | 25.44 | 0.12 | 0.45% | 25.39 | 25.44 | 25.37 | 10,868 |
| Mar 15 2024 | 25.325 | -0.04 | -0.14% | 25.39 | 25.39 | 25.30 | 3,973 |
| Mar 14 2024 | 25.36 | -0.09 | -0.35% | 25.43 | 25.43 | 25.25 | 8,512 |
| Mar 13 2024 | 25.45 | 0.08 | 0.32% | 25.26 | 25.45 | 25.26 | 4,807 |
| Mar 12 2024 | 25.37 | -0.03 | -0.12% | 25.39 | 25.39 | 25.30 | 3,348 |
| Mar 11 2024 | 25.40 | 0.17 | 0.67% | 25.25 | 25.60 | 25.25 | 21,575 |
| Mar 08 2024 | 25.23 | -0.07 | -0.28% | 25.31 | 25.31 | 25.23 | 152 |
| Mar 07 2024 | 25.3019 | 0.10 | 0.40% | 25.20 | 25.348 | 25.1701 | 4,167 |
| Mar 06 2024 | 25.20 | -0.06 | -0.23% | 25.30 | 25.39 | 25.20 | 13,473 |
| Mar 05 2024 | 25.259 | -0.09 | -0.36% | 25.35 | 25.35 | 25.24 | 7,805 |
| Mar 04 2024 | 25.35 | 0.10 | 0.40% | 25.28 | 25.50 | 25.25 | 6,167 |
| Mar 01 2024 | 25.25 | 0.00 | 0.00% | 25.28 | 25.2933 | 25.2403 | 4,997 |
| Feb 29 2024 | 25.25 | -0.43 | -1.69% | 25.36 | 25.85 | 25.22 | 13,613 |
| Feb 28 2024 | 25.6832 | 0.02 | 0.09% | 25.74 | 25.7478 | 25.65 | 7,556 |
| Feb 27 2024 | 25.66 | -0.09 | -0.35% | 25.74 | 25.85 | 25.66 | 9,392 |
| Feb 26 2024 | 25.7499 | -0.10 | -0.39% | 25.835 | 25.85 | 25.7199 | 2,400 |
| Feb 23 2024 | 25.85 | 0.06 | 0.23% | 25.8498 | 25.85 | 25.75 | 2,117 |
| Feb 22 2024 | 25.79 | 0.18 | 0.70% | 25.65 | 25.85 | 25.65 | 89,635 |
| Feb 21 2024 | 25.61 | 0.03 | 0.12% | 25.88 | 25.88 | 25.50 | 11,031 |
| Feb 20 2024 | 25.58 | -0.04 | -0.17% | 25.61 | 25.6567 | 25.57 | 5,530 |
| Feb 16 2024 | 25.6224 | 0.02 | 0.09% | 25.60 | 25.65 | 25.56 | 2,374 |
| Feb 15 2024 | 25.60 | 0.03 | 0.12% | 25.58 | 25.60 | 25.56 | 4,245 |
| Feb 14 2024 | 25.57 | -0.18 | -0.68% | 25.74 | 25.74 | 25.55 | 3,783 |
| Feb 13 2024 | 25.7458 | 0.25 | 0.96% | 25.50 | 25.7458 | 25.50 | 4,694 |
| Feb 12 2024 | 25.50 | -0.02 | -0.08% | 25.6199 | 25.6199 | 25.50 | 6,529 |
| Feb 09 2024 | 25.52 | 0.05 | 0.20% | 25.50 | 25.58 | 25.47 | 6,116 |
| Feb 08 2024 | 25.47 | 0.05 | 0.20% | 25.60 | 25.60 | 25.40 | 13,114 |
| Feb 07 2024 | 25.42 | -0.22 | -0.88% | 25.60 | 25.60 | 25.40 | 11,388 |
| Feb 06 2024 | 25.6447 | -0.02 | -0.08% | 25.68 | 25.68 | 25.60 | 5,847 |
| Feb 05 2024 | 25.665 | -0.02 | -0.08% | 25.72 | 25.72 | 25.65 | 1,885 |
| Feb 02 2024 | 25.685 | 0.04 | 0.14% | 25.70 | 25.7199 | 25.58 | 9,178 |
| Feb 01 2024 | 25.65 | -0.20 | -0.77% | 25.96 | 26.00 | 25.60 | 7,267 |
| Jan 31 2024 | 25.85 | -0.04 | -0.15% | 25.74 | 26.04 | 25.66 | 14,384 |
| Jan 30 2024 | 25.89 | -0.07 | -0.27% | 26.06 | 26.06 | 25.74 | 1,756 |
| Jan 29 2024 | 25.96 | 0.07 | 0.25% | 25.80 | 25.96 | 25.7401 | 5,136 |
