Register for real-time alerts, custom portfolio, and market movers
ZEAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.76 | 0.37 | 1.46% | 25.76 | 25.76 | 25.76 | 0 |
| May 30 2024 | 25.39 | -0.19 | -0.74% | 25.39 | 25.39 | 25.39 | 38 |
| May 29 2024 | 25.58 | -0.26 | -1.01% | 25.65 | 25.65 | 25.58 | 500 |
| May 28 2024 | 25.84 | 0.00 | 0.00% | 25.84 | 25.84 | 25.84 | 1 |
| May 27 2024 | 25.84 | 0.00 | 0.00% | 25.84 | 25.84 | 25.84 | 19 |
| May 24 2024 | 25.84 | -0.16 | -0.62% | 25.84 | 25.84 | 25.84 | 0 |
| May 23 2024 | 26.00 | -0.34 | -1.29% | 26.00 | 26.00 | 26.00 | 0 |
| May 22 2024 | 26.34 | 0.08 | 0.30% | 26.31 | 26.34 | 26.31 | 400 |
| May 21 2024 | 26.26 | 0.06 | 0.23% | 26.26 | 26.26 | 26.26 | 4 |
| May 17 2024 | 26.20 | -0.03 | -0.11% | 26.20 | 26.20 | 26.20 | 0 |
| May 16 2024 | 26.23 | 0.12 | 0.46% | 26.21 | 26.23 | 26.20 | 900 |
| May 15 2024 | 26.11 | -0.22 | -0.84% | 26.11 | 26.11 | 26.11 | 0 |
| May 14 2024 | 26.33 | -0.05 | -0.19% | 26.33 | 26.33 | 26.33 | 0 |
| May 13 2024 | 26.38 | -0.05 | -0.19% | 26.38 | 26.38 | 26.38 | 4 |
| May 10 2024 | 26.43 | 0.01 | 0.04% | 26.43 | 26.43 | 26.43 | 1 |
| May 09 2024 | 26.42 | 0.32 | 1.23% | 26.42 | 26.42 | 26.42 | 1 |
| May 08 2024 | 26.10 | 0.02 | 0.08% | 26.10 | 26.10 | 26.10 | 0 |
| May 07 2024 | 26.08 | 0.61 | 2.39% | 26.08 | 26.08 | 26.08 | 0 |
| May 06 2024 | 25.47 | 0.02 | 0.08% | 25.47 | 25.47 | 25.47 | 9 |
| May 03 2024 | 25.45 | 0.05 | 0.20% | 25.45 | 25.45 | 25.45 | 10 |
| May 02 2024 | 25.40 | 0.16 | 0.63% | 25.40 | 25.40 | 25.40 | 0 |
| May 01 2024 | 25.24 | -0.26 | -1.02% | 25.24 | 25.24 | 25.24 | 1 |
| Apr 30 2024 | 25.50 | -0.21 | -0.82% | 25.50 | 25.50 | 25.50 | 0 |
| Apr 29 2024 | 25.71 | 0.24 | 0.94% | 25.71 | 25.71 | 25.71 | 4 |
| Apr 26 2024 | 25.47 | 0.05 | 0.20% | 25.40 | 25.47 | 25.40 | 100 |
| Apr 25 2024 | 25.42 | -0.16 | -0.63% | 25.42 | 25.42 | 25.42 | 0 |
| Apr 24 2024 | 25.58 | 0.06 | 0.24% | 25.53 | 25.58 | 25.49 | 2,200 |
| Apr 23 2024 | 25.52 | -0.04 | -0.16% | 25.52 | 25.52 | 25.52 | 0 |
| Apr 22 2024 | 25.56 | -0.04 | -0.16% | 25.72 | 25.72 | 25.56 | 803 |
| Apr 19 2024 | 25.60 | 0.13 | 0.51% | 25.51 | 25.60 | 25.51 | 150 |
| Apr 18 2024 | 25.47 | 0.24 | 0.95% | 25.47 | 25.47 | 25.47 | 0 |
| Apr 17 2024 | 25.23 | -0.07 | -0.28% | 25.28 | 25.28 | 25.23 | 410 |
| Apr 16 2024 | 25.30 | 0.03 | 0.12% | 25.30 | 25.30 | 25.30 | 0 |
| Apr 15 2024 | 25.27 | -0.08 | -0.32% | 26.17 | 26.17 | 25.27 | 154 |
| Apr 12 2024 | 25.35 | -0.67 | -2.57% | 25.35 | 25.35 | 25.35 | 26 |
| Apr 11 2024 | 26.02 | -0.27 | -1.03% | 26.02 | 26.02 | 26.02 | 0 |
| Apr 10 2024 | 26.29 | -0.07 | -0.27% | 26.26 | 26.29 | 26.26 | 290 |
| Apr 09 2024 | 26.36 | 0.21 | 0.80% | 26.36 | 26.36 | 26.36 | 75 |
| Apr 08 2024 | 26.15 | -0.12 | -0.46% | 26.15 | 26.15 | 26.15 | 82 |
| Apr 05 2024 | 26.27 | 0.11 | 0.42% | 26.28 | 26.28 | 26.27 | 183 |
| Apr 04 2024 | 26.16 | 0.21 | 0.81% | 26.16 | 26.16 | 26.16 | 0 |
| Apr 03 2024 | 25.95 | -0.09 | -0.35% | 25.95 | 25.95 | 25.95 | 1 |
| Apr 02 2024 | 26.04 | -0.13 | -0.50% | 26.04 | 26.04 | 26.04 | 0 |
| Apr 01 2024 | 26.17 | -0.10 | -0.38% | 26.27 | 26.28 | 26.17 | 376 |
| Mar 28 2024 | 26.27 | 0.13 | 0.50% | 26.26 | 26.27 | 26.26 | 215 |
| Mar 27 2024 | 26.14 | 0.33 | 1.28% | 26.04 | 26.14 | 26.04 | 290 |
| Mar 26 2024 | 25.81 | -0.08 | -0.31% | 25.81 | 25.81 | 25.81 | 58 |
| Mar 25 2024 | 25.89 | -0.05 | -0.19% | 25.89 | 25.89 | 25.89 | 4 |
| Mar 22 2024 | 25.94 | -0.08 | -0.31% | 25.94 | 25.94 | 25.94 | 3 |
| Mar 21 2024 | 26.02 | 0.20 | 0.77% | 26.02 | 26.02 | 26.02 | 0 |
| Mar 20 2024 | 25.82 | 0.05 | 0.19% | 25.82 | 25.82 | 25.82 | 0 |
| Mar 19 2024 | 25.77 | 0.11 | 0.43% | 25.71 | 25.77 | 25.71 | 305 |
| Mar 18 2024 | 25.66 | 0.15 | 0.59% | 25.66 | 25.66 | 25.66 | 4 |
| Mar 15 2024 | 25.51 | 0.23 | 0.91% | 25.51 | 25.51 | 25.51 | 20 |
| Mar 14 2024 | 25.28 | -0.12 | -0.47% | 25.33 | 25.33 | 25.25 | 4,570 |
| Mar 13 2024 | 25.40 | 0.05 | 0.20% | 25.40 | 25.40 | 25.40 | 0 |
| Mar 12 2024 | 25.35 | 0.09 | 0.36% | 25.35 | 25.35 | 25.35 | 200 |
| Mar 11 2024 | 25.26 | 0.13 | 0.52% | 25.26 | 25.26 | 25.26 | 4 |
| Mar 08 2024 | 25.13 | 0.09 | 0.36% | 25.13 | 25.13 | 25.13 | 0 |
| Mar 07 2024 | 25.04 | 0.06 | 0.24% | 25.04 | 25.04 | 25.04 | 0 |
| Mar 06 2024 | 24.98 | 0.05 | 0.20% | 24.98 | 24.98 | 24.98 | 0 |
| Mar 05 2024 | 24.93 | 0.06 | 0.24% | 24.93 | 24.93 | 24.93 | 0 |
