Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZETA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 29.43 | 0.49 | 1.69% | 29.40 | 29.84 | 28.95 | 3,520,764 |
| Sep 20 2024 | 28.94 | 0.54 | 1.90% | 28.31 | 29.09 | 28.10 | 6,633,271 |
| Sep 19 2024 | 28.40 | 0.82 | 2.97% | 28.55 | 29.28 | 27.98 | 4,135,794 |
| Sep 18 2024 | 27.58 | 0.14 | 0.51% | 27.47 | 28.17 | 27.31 | 2,282,070 |
| Sep 17 2024 | 27.44 | 0.21 | 0.77% | 27.27 | 27.45 | 26.97 | 2,151,885 |
| Sep 16 2024 | 27.23 | -0.29 | -1.05% | 27.53 | 27.73 | 27.17 | 2,078,786 |
| Sep 13 2024 | 27.52 | 0.55 | 2.04% | 27.11 | 27.61 | 26.97 | 2,141,167 |
| Sep 12 2024 | 26.97 | 0.78 | 2.98% | 26.57 | 27.00 | 26.45 | 2,065,104 |
| Sep 11 2024 | 26.19 | 1.21 | 4.84% | 24.80 | 26.21 | 24.62 | 2,455,492 |
| Sep 10 2024 | 24.98 | -0.73 | -2.84% | 25.64 | 25.66 | 24.60 | 2,620,630 |
| Sep 09 2024 | 25.71 | 0.65 | 2.59% | 25.42 | 26.332 | 25.34 | 5,171,065 |
| Sep 06 2024 | 25.06 | -1.79 | -6.67% | 27.0883 | 27.24 | 24.98 | 5,251,754 |
| Sep 05 2024 | 26.85 | 1.97 | 7.92% | 25.60 | 27.39 | 25.27 | 11,272,276 |
| Sep 04 2024 | 24.88 | -0.69 | -2.70% | 25.35 | 25.62 | 24.65 | 1,423,752 |
| Sep 03 2024 | 25.57 | -0.84 | -3.18% | 26.30 | 26.42 | 25.1917 | 3,027,977 |
| Aug 30 2024 | 26.41 | 0.46 | 1.77% | 26.00 | 26.41 | 25.64 | 3,574,361 |
| Aug 29 2024 | 25.95 | 0.77 | 3.06% | 25.40 | 25.99 | 25.26 | 2,367,219 |
| Aug 28 2024 | 25.18 | -0.30 | -1.18% | 25.39 | 25.97 | 24.97 | 2,097,823 |
| Aug 27 2024 | 25.48 | 0.39 | 1.55% | 24.92 | 25.71 | 24.5406 | 1,807,786 |
| Aug 26 2024 | 25.09 | 0.10 | 0.40% | 25.19 | 25.28 | 24.62 | 2,356,965 |
| Aug 23 2024 | 24.99 | 1.32 | 5.58% | 23.83 | 25.08 | 23.62 | 2,298,343 |
| Aug 22 2024 | 23.67 | -0.13 | -0.55% | 23.97 | 24.05 | 23.63 | 1,267,023 |
| Aug 21 2024 | 23.80 | -0.64 | -2.62% | 24.42 | 24.44 | 23.38 | 2,680,635 |
| Aug 20 2024 | 24.44 | 0.20 | 0.83% | 24.34 | 24.77 | 24.17 | 2,203,827 |
| Aug 19 2024 | 24.24 | -0.43 | -1.74% | 24.67 | 24.70 | 24.185 | 2,368,852 |
| Aug 16 2024 | 24.67 | 0.35 | 1.44% | 24.23 | 24.95 | 24.20 | 2,822,378 |
| Aug 15 2024 | 24.32 | 0.60 | 2.53% | 23.87 | 24.61 | 23.55 | 3,797,705 |
| Aug 14 2024 | 23.72 | -0.09 | -0.38% | 24.06 | 24.63 | 23.54 | 3,046,005 |
| Aug 13 2024 | 23.81 | 0.80 | 3.48% | 23.4925 | 24.16 | 23.43 | 2,388,175 |
| Aug 12 2024 | 23.01 | -0.65 | -2.75% | 23.58 | 23.82 | 22.57 | 3,345,774 |
| Aug 09 2024 | 23.66 | 0.13 | 0.55% | 23.51 | 23.95 | 23.18 | 2,615,819 |
| Aug 08 2024 | 23.53 | 0.98 | 4.35% | 22.97 | 23.849 | 22.60 | 2,625,554 |
| Aug 07 2024 | 22.55 | -0.54 | -2.34% | 23.43 | 23.77 | 22.34 | 3,917,053 |
| Aug 06 2024 | 23.09 | 1.14 | 5.19% | 22.20 | 23.81 | 21.8727 | 3,288,892 |
| Aug 05 2024 | 21.95 | -1.06 | -4.61% | 19.98 | 22.365 | 19.94 | 3,548,631 |
| Aug 02 2024 | 23.01 | -0.98 | -4.09% | 22.2572 | 23.20 | 21.60 | 5,451,859 |
| Aug 01 2024 | 23.99 | 2.57 | 12.00% | 23.33 | 25.53 | 23.2203 | 10,956,160 |
| Jul 31 2024 | 21.42 | 0.44 | 2.10% | 21.42 | 21.84 | 21.01 | 5,101,495 |
| Jul 30 2024 | 20.98 | 0.07 | 0.33% | 21.06 | 21.53 | 20.41 | 2,558,644 |
| Jul 29 2024 | 20.91 | -0.48 | -2.24% | 21.67 | 21.67 | 20.535 | 2,450,548 |
| Jul 26 2024 | 21.39 | 1.10 | 5.42% | 20.68 | 21.58 | 20.62 | 2,446,958 |
| Jul 25 2024 | 20.29 | 0.60 | 3.05% | 19.84 | 20.685 | 19.36 | 3,136,284 |
| Jul 24 2024 | 19.69 | -1.80 | -8.38% | 21.16 | 21.37 | 19.68 | 4,582,805 |
| Jul 23 2024 | 21.49 | 0.53 | 2.53% | 21.11 | 21.64 | 21.03 | 3,314,539 |
| Jul 22 2024 | 20.96 | 0.41 | 2.00% | 20.80 | 21.076 | 20.55 | 2,296,155 |
| Jul 19 2024 | 20.55 | 0.27 | 1.33% | 20.43 | 20.90 | 20.204 | 2,464,083 |
| Jul 18 2024 | 20.28 | 0.01 | 0.05% | 20.65 | 20.78 | 19.694 | 4,042,419 |
| Jul 17 2024 | 20.27 | 0.10 | 0.50% | 20.4569 | 20.54 | 19.58 | 3,919,579 |
| Jul 16 2024 | 20.17 | 1.02 | 5.33% | 19.25 | 20.18 | 19.25 | 3,861,660 |
| Jul 15 2024 | 19.15 | 1.49 | 8.44% | 18.37 | 19.21 | 18.33 | 5,918,143 |
| Jul 12 2024 | 17.66 | 0.41 | 2.38% | 17.40 | 18.06 | 17.36 | 2,489,107 |
| Jul 11 2024 | 17.25 | 0.64 | 3.85% | 16.88 | 17.28 | 16.79 | 1,920,574 |
| Jul 10 2024 | 16.61 | -0.34 | -2.01% | 17.09 | 17.1475 | 16.41 | 1,908,253 |
| Jul 09 2024 | 16.95 | -0.17 | -0.99% | 17.63 | 17.75 | 16.94 | 1,824,366 |
| Jul 08 2024 | 17.12 | -0.28 | -1.61% | 17.30 | 17.30 | 16.30 | 2,934,333 |
| Jul 05 2024 | 17.40 | 0.00 | 0.00% | 17.45 | 17.835 | 17.35 | 1,649,560 |
| Jul 03 2024 | 17.40 | -0.04 | -0.23% | 17.51 | 17.704 | 17.35 | 1,042,967 |
| Jul 02 2024 | 17.44 | -0.76 | -4.18% | 18.10 | 18.11 | 17.40 | 2,530,877 |
| Jul 01 2024 | 18.20 | 0.55 | 3.12% | 17.70 | 18.22 | 17.60 | 2,554,049 |
| Jun 28 2024 | 17.65 | 0.33 | 1.91% | 17.35 | 17.69 | 17.16 | 6,449,205 |
| Jun 27 2024 | 17.32 | 0.90 | 5.48% | 16.50 | 17.50 | 16.43 | 4,223,886 |
| Jun 26 2024 | 16.42 | 0.01 | 0.06% | 16.35 | 16.88 | 16.30 | 5,121,794 |
