Register for streaming realtime charts, analysis tools, and prices.
ZDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.27 | -0.14 | -0.69% | 20.27 | 20.38 | 20.27 | 35,584 |
| Jun 06 2024 | 20.41 | 0.04 | 0.20% | 20.34 | 20.45 | 20.34 | 21,306 |
| Jun 05 2024 | 20.37 | 0.05 | 0.25% | 20.36 | 20.41 | 20.31 | 46,271 |
| Jun 04 2024 | 20.32 | -0.04 | -0.20% | 20.31 | 20.33 | 20.17 | 72,733 |
| Jun 03 2024 | 20.36 | -0.07 | -0.34% | 20.49 | 20.53 | 20.27 | 79,071 |
| May 31 2024 | 20.43 | 0.17 | 0.84% | 20.30 | 20.43 | 20.24 | 61,424 |
| May 30 2024 | 20.26 | 0.12 | 0.60% | 20.12 | 20.32 | 20.12 | 43,764 |
| May 29 2024 | 20.14 | -0.38 | -1.85% | 20.38 | 20.38 | 20.14 | 45,723 |
| May 28 2024 | 20.52 | -0.15 | -0.73% | 20.65 | 20.65 | 20.47 | 34,463 |
| May 27 2024 | 20.67 | 0.04 | 0.19% | 20.62 | 20.70 | 20.62 | 12,682 |
| May 24 2024 | 20.63 | 0.07 | 0.34% | 20.62 | 20.67 | 20.61 | 30,704 |
| May 23 2024 | 20.56 | -0.13 | -0.63% | 20.75 | 20.75 | 20.50 | 36,259 |
| May 22 2024 | 20.69 | -0.07 | -0.34% | 20.70 | 20.74 | 20.62 | 16,953 |
| May 21 2024 | 20.76 | 0.02 | 0.10% | 20.70 | 20.81 | 20.70 | 61,897 |
| May 17 2024 | 20.74 | 0.10 | 0.48% | 20.66 | 20.74 | 20.63 | 28,490 |
| May 16 2024 | 20.64 | 0.05 | 0.24% | 20.60 | 20.65 | 20.59 | 21,553 |
| May 15 2024 | 20.59 | 0.04 | 0.19% | 20.59 | 20.63 | 20.54 | 33,853 |
| May 14 2024 | 20.55 | -0.01 | -0.05% | 20.57 | 20.61 | 20.52 | 22,114 |
| May 13 2024 | 20.56 | -0.05 | -0.24% | 20.64 | 20.68 | 20.56 | 23,825 |
| May 10 2024 | 20.61 | 0.01 | 0.05% | 20.64 | 20.68 | 20.60 | 25,752 |
| May 09 2024 | 20.60 | 0.15 | 0.73% | 20.48 | 20.63 | 20.48 | 41,586 |
| May 08 2024 | 20.45 | 0.16 | 0.79% | 20.22 | 20.45 | 20.22 | 39,732 |
| May 07 2024 | 20.29 | 0.04 | 0.20% | 20.33 | 20.33 | 20.27 | 19,175 |
| May 06 2024 | 20.25 | 0.23 | 1.15% | 20.08 | 20.26 | 20.08 | 64,846 |
| May 03 2024 | 20.02 | 0.15 | 0.75% | 19.97 | 20.03 | 19.94 | 39,904 |
| May 02 2024 | 19.87 | 0.09 | 0.46% | 19.79 | 19.94 | 19.77 | 47,590 |
| May 01 2024 | 19.78 | 0.03 | 0.15% | 19.72 | 19.89 | 19.68 | 45,157 |
| Apr 30 2024 | 19.75 | -0.14 | -0.70% | 19.86 | 19.87 | 19.75 | 56,857 |
| Apr 29 2024 | 19.89 | 0.01 | 0.05% | 19.87 | 19.93 | 19.84 | 67,631 |
| Apr 26 2024 | 19.88 | 0.00 | 0.00% | 19.88 | 19.88 | 19.88 | 0 |
| Apr 25 2024 | 19.88 | -0.03 | -0.15% | 19.75 | 19.91 | 19.69 | 32,529 |
| Apr 24 2024 | 19.91 | -0.07 | -0.35% | 19.95 | 20.00 | 19.85 | 48,977 |
| Apr 23 2024 | 19.98 | 0.07 | 0.35% | 19.91 | 20.00 | 19.90 | 34,655 |
| Apr 22 2024 | 19.91 | 0.09 | 0.45% | 19.79 | 19.96 | 19.79 | 36,359 |
| Apr 19 2024 | 19.82 | 0.13 | 0.66% | 19.69 | 19.86 | 19.69 | 95,524 |
| Apr 18 2024 | 19.69 | 0.06 | 0.31% | 19.64 | 19.75 | 19.60 | 34,811 |
| Apr 17 2024 | 19.63 | 0.00 | 0.00% | 19.67 | 19.73 | 19.53 | 45,248 |
| Apr 16 2024 | 19.63 | -0.12 | -0.61% | 19.70 | 19.70 | 19.56 | 23,446 |
| Apr 15 2024 | 19.75 | -0.14 | -0.70% | 19.98 | 20.01 | 19.70 | 40,286 |
| Apr 12 2024 | 19.89 | -0.19 | -0.95% | 20.12 | 20.15 | 19.85 | 50,867 |
| Apr 11 2024 | 20.08 | -0.14 | -0.69% | 20.25 | 20.25 | 20.02 | 15,161 |
| Apr 10 2024 | 20.22 | -0.17 | -0.83% | 20.27 | 20.27 | 20.16 | 62,703 |
| Apr 09 2024 | 20.39 | 0.07 | 0.34% | 20.36 | 20.40 | 20.26 | 36,272 |
| Apr 08 2024 | 20.32 | 0.03 | 0.15% | 20.33 | 20.34 | 20.25 | 27,855 |
| Apr 05 2024 | 20.29 | 0.13 | 0.64% | 20.15 | 20.33 | 20.15 | 39,539 |
| Apr 04 2024 | 20.16 | -0.06 | -0.30% | 20.26 | 20.32 | 20.11 | 34,884 |
| Apr 03 2024 | 20.22 | 0.03 | 0.15% | 20.15 | 20.27 | 20.15 | 35,851 |
| Apr 02 2024 | 20.19 | -0.13 | -0.64% | 20.24 | 20.25 | 20.14 | 39,320 |
| Apr 01 2024 | 20.32 | -0.01 | -0.05% | 20.37 | 20.37 | 20.24 | 63,278 |
| Mar 28 2024 | 20.33 | 0.09 | 0.44% | 20.28 | 20.37 | 20.27 | 52,590 |
| Mar 27 2024 | 20.24 | 0.10 | 0.50% | 20.11 | 20.24 | 20.10 | 17,018 |
| Mar 26 2024 | 20.14 | -0.01 | -0.05% | 20.18 | 20.21 | 20.12 | 26,421 |
| Mar 25 2024 | 20.15 | 0.00 | 0.00% | 20.14 | 20.22 | 20.13 | 23,984 |
| Mar 22 2024 | 20.15 | -0.10 | -0.49% | 20.25 | 20.30 | 20.13 | 40,714 |
| Mar 21 2024 | 20.25 | 0.10 | 0.50% | 20.20 | 20.31 | 20.19 | 46,882 |
| Mar 20 2024 | 20.15 | 0.11 | 0.55% | 20.00 | 20.18 | 20.00 | 31,524 |
| Mar 19 2024 | 20.04 | 0.01 | 0.05% | 20.03 | 20.13 | 20.03 | 41,842 |
| Mar 18 2024 | 20.03 | -0.02 | -0.10% | 20.10 | 20.10 | 19.99 | 24,490 |
| Mar 15 2024 | 20.05 | 0.01 | 0.05% | 19.95 | 20.08 | 19.95 | 35,126 |
| Mar 14 2024 | 20.04 | -0.13 | -0.64% | 20.17 | 20.17 | 19.95 | 36,152 |
| Mar 13 2024 | 20.17 | 0.07 | 0.35% | 20.11 | 20.21 | 20.11 | 39,816 |
| Mar 12 2024 | 20.10 | -0.01 | -0.05% | 20.10 | 20.15 | 20.06 | 24,028 |
| Mar 11 2024 | 20.11 | 0.04 | 0.20% | 20.03 | 20.11 | 19.98 | 34,232 |
