Register for streaming realtime charts, analysis tools, and prices.
ZUQ.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.60 | -0.01 | -0.02% | 51.64 | 51.82 | 51.60 | 3,400 |
| Jun 06 2024 | 51.61 | -0.01 | -0.02% | 51.68 | 51.68 | 51.61 | 300 |
| Jun 05 2024 | 51.62 | 0.64 | 1.26% | 51.30 | 51.62 | 51.30 | 1,442 |
| Jun 04 2024 | 50.98 | 0.28 | 0.55% | 50.81 | 50.98 | 50.81 | 302 |
| Jun 03 2024 | 50.70 | 0.14 | 0.28% | 50.52 | 50.70 | 50.52 | 100 |
| May 31 2024 | 50.56 | 0.11 | 0.22% | 50.01 | 50.56 | 50.01 | 8,735 |
| May 30 2024 | 50.45 | -0.43 | -0.85% | 50.45 | 50.45 | 50.45 | 0 |
| May 29 2024 | 50.88 | -0.31 | -0.61% | 51.16 | 51.16 | 50.88 | 282 |
| May 28 2024 | 51.19 | -0.11 | -0.21% | 51.17 | 51.19 | 51.16 | 200 |
| May 27 2024 | 51.30 | 0.14 | 0.27% | 51.30 | 51.30 | 51.30 | 0 |
| May 24 2024 | 51.16 | 0.31 | 0.61% | 51.11 | 51.16 | 51.06 | 200 |
| May 23 2024 | 50.85 | 0.03 | 0.06% | 50.86 | 50.86 | 50.77 | 700 |
| May 22 2024 | 50.82 | -0.13 | -0.26% | 50.90 | 50.90 | 50.82 | 213 |
| May 21 2024 | 50.95 | 0.30 | 0.59% | 50.95 | 50.95 | 50.95 | 120 |
| May 17 2024 | 50.65 | -0.17 | -0.33% | 50.65 | 50.65 | 50.65 | 0 |
| May 16 2024 | 50.82 | -0.11 | -0.22% | 50.90 | 50.90 | 50.82 | 894 |
| May 15 2024 | 50.93 | 0.87 | 1.74% | 50.91 | 50.93 | 50.91 | 508 |
| May 14 2024 | 50.06 | 0.29 | 0.58% | 49.71 | 50.06 | 49.71 | 1,121 |
| May 13 2024 | 49.77 | -0.01 | -0.02% | 49.67 | 49.78 | 49.67 | 326 |
| May 10 2024 | 49.78 | 0.24 | 0.48% | 49.78 | 49.78 | 49.78 | 44 |
| May 09 2024 | 49.54 | 0.05 | 0.10% | 49.48 | 49.58 | 49.46 | 1,254 |
| May 08 2024 | 49.49 | 0.02 | 0.04% | 49.50 | 49.50 | 49.37 | 4,100 |
| May 07 2024 | 49.47 | 0.24 | 0.49% | 49.39 | 49.55 | 49.39 | 1,000 |
| May 06 2024 | 49.23 | 0.60 | 1.23% | 49.07 | 49.23 | 49.07 | 302 |
| May 03 2024 | 48.63 | 0.65 | 1.35% | 48.67 | 48.67 | 48.63 | 137 |
| May 02 2024 | 47.98 | 0.23 | 0.48% | 47.96 | 47.98 | 47.96 | 105 |
| May 01 2024 | 47.75 | -0.22 | -0.46% | 47.99 | 47.99 | 47.75 | 213 |
| Apr 30 2024 | 47.97 | -0.37 | -0.77% | 47.97 | 47.97 | 47.97 | 0 |
| Apr 29 2024 | 48.34 | 0.62 | 1.30% | 48.54 | 48.54 | 48.18 | 1,500 |
| Apr 26 2024 | 47.72 | 0.00 | 0.00% | 47.72 | 47.72 | 47.72 | 0 |
| Apr 25 2024 | 47.72 | -0.32 | -0.67% | 47.72 | 47.72 | 47.72 | 0 |
| Apr 24 2024 | 48.04 | 0.00 | 0.00% | 48.04 | 48.04 | 48.04 | 0 |
| Apr 23 2024 | 48.04 | 0.61 | 1.29% | 48.04 | 48.04 | 48.04 | 0 |
| Apr 22 2024 | 47.43 | 0.41 | 0.87% | 47.24 | 47.59 | 47.17 | 900 |
| Apr 19 2024 | 47.02 | -0.93 | -1.94% | 47.02 | 47.02 | 47.02 | 1,004 |
| Apr 18 2024 | 47.95 | -0.06 | -0.12% | 47.94 | 47.95 | 47.74 | 700 |
| Apr 17 2024 | 48.01 | -0.41 | -0.85% | 48.01 | 48.01 | 48.01 | 5 |
| Apr 16 2024 | 48.42 | 0.14 | 0.29% | 48.31 | 48.56 | 48.24 | 1,704 |
| Apr 15 2024 | 48.28 | -0.53 | -1.09% | 48.28 | 48.28 | 48.28 | 0 |
| Apr 12 2024 | 48.81 | -0.77 | -1.55% | 49.06 | 49.06 | 48.73 | 1,400 |
| Apr 11 2024 | 49.58 | 0.47 | 0.96% | 49.50 | 49.58 | 49.50 | 115 |
| Apr 10 2024 | 49.11 | -0.33 | -0.67% | 49.11 | 49.11 | 49.11 | 4 |
| Apr 09 2024 | 49.44 | -0.02 | -0.04% | 49.29 | 49.44 | 49.29 | 1,986 |
| Apr 08 2024 | 49.46 | -0.09 | -0.18% | 49.50 | 49.54 | 49.43 | 600 |
| Apr 05 2024 | 49.55 | 0.54 | 1.10% | 49.50 | 49.57 | 49.50 | 411 |
| Apr 04 2024 | 49.01 | -0.66 | -1.33% | 50.08 | 50.08 | 49.01 | 1,210 |
| Apr 03 2024 | 49.67 | 0.05 | 0.10% | 49.67 | 49.67 | 49.67 | 87 |
| Apr 02 2024 | 49.62 | -0.37 | -0.74% | 49.56 | 49.62 | 49.56 | 427 |
| Apr 01 2024 | 49.99 | -0.08 | -0.16% | 50.00 | 50.00 | 49.85 | 1,254 |
| Mar 28 2024 | 50.07 | 0.05 | 0.10% | 50.18 | 50.18 | 50.07 | 306 |
| Mar 27 2024 | 50.02 | 0.00 | 0.00% | 50.02 | 50.02 | 50.02 | 4 |
| Mar 26 2024 | 50.02 | -0.26 | -0.52% | 50.26 | 50.30 | 50.02 | 5,500 |
| Mar 25 2024 | 50.28 | -0.21 | -0.42% | 50.31 | 50.35 | 50.21 | 1,225 |
| Mar 22 2024 | 50.49 | -0.07 | -0.14% | 50.49 | 50.49 | 50.49 | 8 |
| Mar 21 2024 | 50.56 | 0.31 | 0.62% | 50.56 | 50.56 | 50.56 | 73 |
| Mar 20 2024 | 50.25 | 0.43 | 0.86% | 49.84 | 50.25 | 49.84 | 993 |
| Mar 19 2024 | 49.82 | 0.25 | 0.50% | 49.82 | 49.82 | 49.82 | 50 |
| Mar 18 2024 | 49.57 | 0.37 | 0.75% | 49.71 | 49.71 | 49.57 | 600 |
| Mar 15 2024 | 49.20 | -0.50 | -1.01% | 49.22 | 49.22 | 49.20 | 324 |
| Mar 14 2024 | 49.70 | -0.12 | -0.24% | 49.80 | 49.80 | 49.70 | 753 |
| Mar 13 2024 | 49.82 | -0.22 | -0.44% | 49.86 | 49.94 | 49.72 | 1,510 |
| Mar 12 2024 | 50.04 | 0.85 | 1.73% | 50.04 | 50.04 | 50.04 | 0 |
| Mar 11 2024 | 49.19 | -0.32 | -0.65% | 49.01 | 49.27 | 49.01 | 705 |
