Register to chat with like-minded investors on our interactive forums.
ZTIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 31.55 | -0.06 | -0.19% | 31.54 | 31.55 | 31.54 | 100 |
| Jun 11 2024 | 31.61 | 0.00 | 0.00% | 31.61 | 31.61 | 31.61 | 0 |
| Jun 10 2024 | 31.61 | 0.01 | 0.03% | 31.61 | 31.61 | 31.61 | 0 |
| Jun 07 2024 | 31.60 | 0.11 | 0.35% | 31.55 | 31.60 | 31.55 | 100 |
| Jun 06 2024 | 31.49 | -0.03 | -0.10% | 31.49 | 31.49 | 31.49 | 0 |
| Jun 05 2024 | 31.52 | 0.05 | 0.16% | 31.52 | 31.52 | 31.52 | 0 |
| Jun 04 2024 | 31.47 | 0.13 | 0.41% | 31.47 | 31.47 | 31.47 | 100 |
| Jun 03 2024 | 31.34 | 0.02 | 0.06% | 31.36 | 31.36 | 31.34 | 200 |
| May 31 2024 | 31.32 | -0.07 | -0.22% | 31.32 | 31.32 | 31.32 | 0 |
| May 30 2024 | 31.39 | -0.01 | -0.03% | 31.34 | 31.39 | 31.34 | 500 |
| May 29 2024 | 31.40 | 0.14 | 0.45% | 31.28 | 31.40 | 31.28 | 1,200 |
| May 28 2024 | 31.26 | 0.04 | 0.13% | 31.26 | 31.26 | 31.26 | 0 |
| May 27 2024 | 31.22 | -0.11 | -0.35% | 31.16 | 31.22 | 31.16 | 100 |
| May 24 2024 | 31.33 | -0.14 | -0.44% | 31.33 | 31.33 | 31.33 | 0 |
| May 23 2024 | 31.47 | 0.08 | 0.25% | 31.37 | 31.47 | 31.37 | 725 |
| May 22 2024 | 31.39 | 0.06 | 0.19% | 31.23 | 31.39 | 31.23 | 260 |
| May 21 2024 | 31.33 | 0.12 | 0.38% | 31.33 | 31.33 | 31.33 | 20 |
| May 17 2024 | 31.21 | -0.01 | -0.03% | 31.21 | 31.21 | 31.21 | 300 |
| May 16 2024 | 31.22 | 0.01 | 0.03% | 31.20 | 31.22 | 31.19 | 753 |
| May 15 2024 | 31.21 | -0.04 | -0.13% | 31.22 | 31.22 | 31.21 | 1,000 |
| May 14 2024 | 31.25 | -0.05 | -0.16% | 31.26 | 31.26 | 31.25 | 200 |
| May 13 2024 | 31.30 | 0.02 | 0.06% | 31.34 | 31.34 | 31.28 | 200 |
| May 10 2024 | 31.28 | -0.03 | -0.10% | 31.25 | 31.28 | 31.25 | 102 |
| May 09 2024 | 31.31 | -0.08 | -0.25% | 31.31 | 31.31 | 31.31 | 0 |
| May 08 2024 | 31.39 | 0.01 | 0.03% | 31.39 | 31.39 | 31.39 | 0 |
| May 07 2024 | 31.38 | 0.11 | 0.35% | 31.38 | 31.38 | 31.38 | 0 |
| May 06 2024 | 31.27 | -0.02 | -0.06% | 31.27 | 31.27 | 31.27 | 0 |
| May 03 2024 | 31.29 | 0.05 | 0.16% | 31.27 | 31.29 | 31.27 | 100 |
| May 02 2024 | 31.24 | -0.10 | -0.32% | 31.25 | 31.25 | 31.24 | 200 |
| May 01 2024 | 31.34 | 0.00 | 0.00% | 31.36 | 31.36 | 31.32 | 500 |
| Apr 30 2024 | 31.34 | 0.16 | 0.51% | 31.34 | 31.34 | 31.34 | 0 |
| Apr 29 2024 | 31.18 | 0.04 | 0.13% | 31.24 | 31.24 | 31.18 | 200 |
| Apr 26 2024 | 31.14 | 0.03 | 0.10% | 31.18 | 31.18 | 31.14 | 200 |
| Apr 25 2024 | 31.11 | -0.12 | -0.38% | 31.26 | 31.28 | 31.11 | 2,801 |
| Apr 24 2024 | 31.23 | 0.07 | 0.22% | 31.25 | 31.25 | 31.23 | 300 |
| Apr 23 2024 | 31.16 | -0.07 | -0.22% | 31.16 | 31.16 | 31.16 | 1 |
| Apr 22 2024 | 31.23 | -0.11 | -0.35% | 31.10 | 31.30 | 31.10 | 630 |
| Apr 19 2024 | 31.34 | -0.02 | -0.06% | 31.34 | 31.34 | 31.34 | 0 |
| Apr 18 2024 | 31.36 | -0.02 | -0.06% | 31.32 | 31.36 | 31.30 | 333 |
| Apr 17 2024 | 31.38 | -0.06 | -0.19% | 31.38 | 31.38 | 31.38 | 11 |
| Apr 16 2024 | 31.44 | 0.04 | 0.13% | 31.44 | 31.44 | 31.44 | 54 |
| Apr 15 2024 | 31.40 | 0.01 | 0.03% | 31.40 | 31.40 | 31.40 | 2 |
| Apr 12 2024 | 31.39 | 0.27 | 0.87% | 31.39 | 31.39 | 31.39 | 0 |
| Apr 11 2024 | 31.12 | 0.03 | 0.10% | 31.12 | 31.12 | 31.12 | 1 |
| Apr 10 2024 | 31.09 | 0.13 | 0.42% | 31.07 | 31.14 | 31.07 | 226 |
| Apr 09 2024 | 30.96 | 0.01 | 0.03% | 30.96 | 30.96 | 30.96 | 0 |
| Apr 08 2024 | 30.95 | -0.04 | -0.13% | 30.95 | 30.95 | 30.95 | 0 |
| Apr 05 2024 | 30.99 | 0.08 | 0.26% | 31.01 | 31.01 | 30.99 | 107 |
| Apr 04 2024 | 30.91 | 0.07 | 0.23% | 30.70 | 30.91 | 30.70 | 100 |
| Apr 03 2024 | 30.84 | -0.07 | -0.23% | 30.77 | 30.84 | 30.77 | 300 |
| Apr 02 2024 | 30.91 | 0.02 | 0.06% | 30.89 | 30.91 | 30.89 | 400 |
| Apr 01 2024 | 30.89 | 0.01 | 0.03% | 30.89 | 30.89 | 30.89 | 0 |
| Mar 28 2024 | 30.88 | -0.07 | -0.23% | 30.80 | 30.89 | 30.80 | 400 |
| Mar 27 2024 | 30.95 | -0.30 | -0.96% | 30.95 | 30.95 | 30.95 | 0 |
| Mar 26 2024 | 31.25 | -0.01 | -0.03% | 31.25 | 31.25 | 31.25 | 0 |
| Mar 25 2024 | 31.26 | -0.08 | -0.26% | 31.26 | 31.26 | 31.26 | 0 |
| Mar 22 2024 | 31.34 | 0.22 | 0.71% | 31.09 | 31.34 | 31.09 | 2,300 |
| Mar 21 2024 | 31.12 | 0.12 | 0.39% | 30.98 | 31.12 | 30.98 | 4,913 |
| Mar 20 2024 | 31.00 | -0.12 | -0.39% | 31.00 | 31.00 | 31.00 | 0 |
| Mar 19 2024 | 31.12 | 0.10 | 0.32% | 31.14 | 31.14 | 31.12 | 100 |
| Mar 18 2024 | 31.02 | -0.02 | -0.06% | 31.02 | 31.02 | 31.02 | 0 |
| Mar 15 2024 | 31.04 | 0.02 | 0.06% | 31.04 | 31.04 | 31.04 | 1 |
