Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.55 | 0.00 | 0.00% | 23.55 | 23.55 | 23.55 | 0 |
| Jun 06 2024 | 23.55 | 0.10 | 0.43% | 23.49 | 23.55 | 23.48 | 35,961 |
| Jun 05 2024 | 23.45 | 0.14 | 0.60% | 23.42 | 23.45 | 23.36 | 8,123 |
| Jun 04 2024 | 23.31 | 0.09 | 0.39% | 23.22 | 23.31 | 23.22 | 42,014 |
| Jun 03 2024 | 23.22 | 0.07 | 0.30% | 23.25 | 23.26 | 23.18 | 20,858 |
| May 31 2024 | 23.15 | 0.14 | 0.61% | 23.01 | 23.15 | 23.01 | 22,047 |
| May 30 2024 | 23.01 | 0.10 | 0.44% | 22.96 | 23.05 | 22.96 | 9,979 |
| May 29 2024 | 22.91 | -0.21 | -0.91% | 22.98 | 22.98 | 22.91 | 24,438 |
| May 28 2024 | 23.12 | -0.06 | -0.26% | 23.29 | 23.30 | 23.12 | 23,012 |
| May 27 2024 | 23.18 | -0.02 | -0.09% | 23.20 | 23.26 | 23.15 | 27,995 |
| May 24 2024 | 23.20 | 0.11 | 0.48% | 23.23 | 23.23 | 23.10 | 35,473 |
| May 23 2024 | 23.09 | -0.08 | -0.35% | 23.20 | 23.28 | 23.09 | 24,269 |
| May 22 2024 | 23.17 | -0.13 | -0.56% | 23.26 | 23.26 | 23.14 | 44,992 |
| May 21 2024 | 23.30 | 0.04 | 0.17% | 23.24 | 23.32 | 23.24 | 4,752 |
| May 17 2024 | 23.26 | 0.06 | 0.26% | 23.17 | 23.27 | 23.17 | 11,262 |
| May 16 2024 | 23.20 | -0.10 | -0.43% | 23.36 | 23.36 | 23.19 | 28,351 |
| May 15 2024 | 23.30 | 0.16 | 0.69% | 23.16 | 23.30 | 23.16 | 27,059 |
| May 14 2024 | 23.14 | 0.15 | 0.65% | 23.00 | 23.14 | 23.00 | 14,729 |
| May 13 2024 | 22.99 | -0.01 | -0.04% | 23.05 | 23.05 | 22.98 | 7,375 |
| May 10 2024 | 23.00 | 0.04 | 0.17% | 22.96 | 23.00 | 22.95 | 19,547 |
| May 09 2024 | 22.96 | 0.05 | 0.22% | 22.89 | 22.96 | 22.85 | 13,358 |
| May 08 2024 | 22.91 | 0.04 | 0.17% | 22.79 | 22.91 | 22.79 | 69,211 |
| May 07 2024 | 22.87 | 0.13 | 0.57% | 22.80 | 22.93 | 22.80 | 15,523 |
| May 06 2024 | 22.74 | 0.13 | 0.57% | 22.73 | 22.76 | 22.69 | 17,840 |
| May 03 2024 | 22.61 | 0.21 | 0.94% | 22.63 | 22.63 | 22.53 | 25,175 |
| May 02 2024 | 22.40 | 0.17 | 0.76% | 22.45 | 22.45 | 22.30 | 12,268 |
| May 01 2024 | 22.23 | -0.05 | -0.22% | 22.28 | 22.38 | 22.20 | 25,296 |
| Apr 30 2024 | 22.28 | -0.19 | -0.85% | 22.48 | 22.49 | 22.26 | 14,938 |
| Apr 29 2024 | 22.47 | 0.34 | 1.54% | 22.38 | 22.47 | 22.29 | 22,699 |
| Apr 26 2024 | 22.13 | 0.00 | 0.00% | 22.13 | 22.13 | 22.13 | 0 |
| Apr 25 2024 | 22.13 | -0.18 | -0.81% | 22.11 | 22.14 | 21.99 | 16,010 |
| Apr 24 2024 | 22.31 | 0.04 | 0.18% | 22.43 | 22.43 | 22.24 | 24,260 |
| Apr 23 2024 | 22.27 | 0.16 | 0.72% | 22.22 | 22.30 | 22.21 | 29,244 |
| Apr 22 2024 | 22.11 | 0.18 | 0.82% | 22.07 | 22.15 | 22.00 | 18,037 |
| Apr 19 2024 | 21.93 | -0.02 | -0.09% | 21.97 | 21.98 | 21.89 | 34,270 |
| Apr 18 2024 | 21.95 | -0.08 | -0.36% | 22.05 | 22.07 | 21.94 | 34,360 |
| Apr 17 2024 | 22.03 | -0.07 | -0.32% | 22.22 | 22.22 | 21.99 | 41,729 |
| Apr 16 2024 | 22.10 | -0.16 | -0.72% | 22.18 | 22.18 | 22.07 | 18,571 |
| Apr 15 2024 | 22.26 | -0.06 | -0.27% | 22.58 | 22.59 | 22.22 | 31,362 |
| Apr 12 2024 | 22.32 | -0.19 | -0.84% | 22.50 | 22.50 | 22.30 | 12,347 |
| Apr 11 2024 | 22.51 | 0.07 | 0.31% | 22.55 | 22.55 | 22.40 | 21,350 |
| Apr 10 2024 | 22.44 | -0.13 | -0.58% | 22.33 | 22.46 | 22.33 | 26,299 |
| Apr 09 2024 | 22.57 | 0.01 | 0.04% | 22.68 | 22.68 | 22.50 | 16,243 |
| Apr 08 2024 | 22.56 | 0.07 | 0.31% | 22.55 | 22.61 | 22.55 | 22,555 |
| Apr 05 2024 | 22.49 | 0.12 | 0.54% | 22.50 | 22.51 | 22.43 | 12,070 |
| Apr 04 2024 | 22.37 | -0.12 | -0.53% | 22.65 | 22.66 | 22.36 | 10,141 |
| Apr 03 2024 | 22.49 | 0.00 | 0.00% | 22.45 | 22.53 | 22.39 | 9,313 |
| Apr 02 2024 | 22.49 | -0.13 | -0.57% | 22.47 | 22.49 | 22.34 | 99,477 |
| Apr 01 2024 | 22.62 | -0.04 | -0.18% | 22.66 | 22.67 | 22.58 | 16,850 |
| Mar 28 2024 | 22.66 | -0.09 | -0.40% | 22.74 | 22.74 | 22.63 | 13,823 |
| Mar 27 2024 | 22.75 | -0.07 | -0.31% | 22.82 | 22.82 | 22.66 | 17,433 |
| Mar 26 2024 | 22.82 | 0.03 | 0.13% | 22.80 | 22.86 | 22.79 | 4,899 |
| Mar 25 2024 | 22.79 | -0.04 | -0.18% | 22.84 | 22.84 | 22.78 | 24,925 |
| Mar 22 2024 | 22.83 | -0.05 | -0.22% | 22.87 | 22.89 | 22.83 | 24,103 |
| Mar 21 2024 | 22.88 | 0.15 | 0.66% | 22.84 | 22.88 | 22.73 | 28,282 |
| Mar 20 2024 | 22.73 | 0.12 | 0.53% | 22.59 | 22.73 | 22.59 | 25,905 |
| Mar 19 2024 | 22.61 | 0.02 | 0.09% | 22.63 | 22.65 | 22.60 | 12,723 |
| Mar 18 2024 | 22.59 | 0.02 | 0.09% | 22.52 | 22.59 | 22.50 | 38,573 |
| Mar 15 2024 | 22.57 | 0.03 | 0.13% | 22.56 | 22.57 | 22.49 | 13,209 |
| Mar 14 2024 | 22.54 | -0.06 | -0.27% | 22.55 | 22.60 | 22.47 | 58,528 |
| Mar 13 2024 | 22.60 | -0.04 | -0.18% | 22.64 | 22.64 | 22.57 | 23,840 |
| Mar 12 2024 | 22.64 | 0.21 | 0.94% | 22.50 | 22.64 | 22.47 | 44,177 |
| Mar 11 2024 | 22.43 | -0.16 | -0.71% | 22.49 | 22.49 | 22.37 | 21,797 |
