Register for real-time alerts, custom portfolio, and market movers
ZUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.27 | 0.11 | 0.55% | 20.10 | 20.32 | 20.10 | 153,770 |
| May 23 2024 | 20.16 | -0.22 | -1.08% | 20.38 | 20.38 | 20.02 | 166,184 |
| May 22 2024 | 20.38 | -0.01 | -0.05% | 20.39 | 20.55 | 20.24 | 52,600 |
| May 21 2024 | 20.39 | -0.05 | -0.24% | 20.38 | 20.49 | 20.35 | 35,254 |
| May 17 2024 | 20.44 | 0.02 | 0.10% | 20.47 | 20.47 | 20.30 | 41,664 |
| May 16 2024 | 20.42 | 0.18 | 0.89% | 20.27 | 20.48 | 20.27 | 68,612 |
| May 15 2024 | 20.24 | 0.43 | 2.17% | 20.00 | 20.35 | 20.00 | 220,113 |
| May 14 2024 | 19.81 | -0.14 | -0.70% | 19.98 | 19.98 | 19.78 | 44,701 |
| May 13 2024 | 19.95 | -0.03 | -0.15% | 19.99 | 20.12 | 19.89 | 57,459 |
| May 10 2024 | 19.98 | 0.01 | 0.05% | 19.93 | 20.03 | 19.87 | 71,445 |
| May 09 2024 | 19.97 | 0.10 | 0.50% | 19.86 | 19.97 | 19.77 | 47,309 |
| May 08 2024 | 19.87 | 0.21 | 1.07% | 19.63 | 19.92 | 19.59 | 95,081 |
| May 07 2024 | 19.66 | -0.03 | -0.15% | 19.72 | 19.73 | 19.58 | 35,477 |
| May 06 2024 | 19.69 | 0.27 | 1.39% | 19.46 | 19.72 | 19.46 | 94,492 |
| May 03 2024 | 19.42 | 0.25 | 1.30% | 19.36 | 19.45 | 19.25 | 139,300 |
| May 02 2024 | 19.17 | 0.25 | 1.32% | 19.02 | 19.20 | 18.95 | 70,684 |
| May 01 2024 | 18.92 | 0.33 | 1.78% | 18.64 | 19.13 | 18.43 | 381,211 |
| Apr 30 2024 | 18.59 | 0.03 | 0.16% | 18.53 | 18.67 | 18.47 | 154,443 |
| Apr 29 2024 | 18.56 | -0.05 | -0.27% | 18.50 | 18.62 | 18.50 | 48,081 |
| Apr 26 2024 | 18.61 | 0.00 | 0.00% | 18.61 | 18.61 | 18.61 | 0 |
| Apr 25 2024 | 18.61 | -0.10 | -0.53% | 18.48 | 18.61 | 18.42 | 34,958 |
| Apr 24 2024 | 18.71 | 0.10 | 0.54% | 18.56 | 18.75 | 18.56 | 46,394 |
| Apr 23 2024 | 18.61 | 0.12 | 0.65% | 18.52 | 18.73 | 18.47 | 164,287 |
| Apr 22 2024 | 18.49 | 0.11 | 0.60% | 18.40 | 18.52 | 18.30 | 81,438 |
| Apr 19 2024 | 18.38 | 0.09 | 0.49% | 18.25 | 18.47 | 18.25 | 72,955 |
| Apr 18 2024 | 18.29 | 0.24 | 1.33% | 18.12 | 18.30 | 18.02 | 90,992 |
| Apr 17 2024 | 18.05 | 0.08 | 0.45% | 18.03 | 18.18 | 17.95 | 46,065 |
| Apr 16 2024 | 17.97 | -0.25 | -1.37% | 18.16 | 18.16 | 17.93 | 71,301 |
| Apr 15 2024 | 18.22 | -0.11 | -0.60% | 18.38 | 18.38 | 18.08 | 110,590 |
| Apr 12 2024 | 18.33 | -0.28 | -1.50% | 18.60 | 18.75 | 18.31 | 85,894 |
| Apr 11 2024 | 18.61 | -0.03 | -0.16% | 18.75 | 18.81 | 18.48 | 113,476 |
| Apr 10 2024 | 18.64 | -0.30 | -1.58% | 18.76 | 18.76 | 18.54 | 36,936 |
| Apr 09 2024 | 18.94 | 0.08 | 0.42% | 18.89 | 18.99 | 18.85 | 26,887 |
| Apr 08 2024 | 18.86 | 0.08 | 0.43% | 18.75 | 18.87 | 18.72 | 37,453 |
| Apr 05 2024 | 18.78 | -0.05 | -0.27% | 18.81 | 18.81 | 18.63 | 64,999 |
| Apr 04 2024 | 18.83 | -0.03 | -0.16% | 18.91 | 19.00 | 18.72 | 22,536 |
| Apr 03 2024 | 18.86 | -0.07 | -0.37% | 18.91 | 18.95 | 18.75 | 55,538 |
| Apr 02 2024 | 18.93 | -0.09 | -0.47% | 18.97 | 19.00 | 18.87 | 40,767 |
| Apr 01 2024 | 19.02 | -0.14 | -0.73% | 19.13 | 19.13 | 18.96 | 19,465 |
| Mar 28 2024 | 19.16 | 0.09 | 0.47% | 19.11 | 19.17 | 19.03 | 35,366 |
| Mar 27 2024 | 19.07 | 0.19 | 1.01% | 18.87 | 19.10 | 18.87 | 38,996 |
| Mar 26 2024 | 18.88 | 0.07 | 0.37% | 18.81 | 18.98 | 18.71 | 52,329 |
| Mar 25 2024 | 18.81 | -0.28 | -1.47% | 19.01 | 19.10 | 18.73 | 163,572 |
| Mar 22 2024 | 19.09 | 0.02 | 0.10% | 19.11 | 19.20 | 19.04 | 145,807 |
| Mar 21 2024 | 19.07 | 0.06 | 0.32% | 19.04 | 19.15 | 19.04 | 37,530 |
| Mar 20 2024 | 19.01 | 0.17 | 0.90% | 18.80 | 19.03 | 18.80 | 51,970 |
| Mar 19 2024 | 18.84 | -0.06 | -0.32% | 18.91 | 19.08 | 18.84 | 38,548 |
| Mar 18 2024 | 18.90 | -0.16 | -0.84% | 19.05 | 19.05 | 18.88 | 125,533 |
| Mar 15 2024 | 19.06 | 0.03 | 0.16% | 19.00 | 19.11 | 18.98 | 31,608 |
| Mar 14 2024 | 19.03 | -0.10 | -0.52% | 19.14 | 19.14 | 18.96 | 91,835 |
| Mar 13 2024 | 19.13 | -0.16 | -0.83% | 19.19 | 19.28 | 19.12 | 147,773 |
| Mar 12 2024 | 19.29 | -0.34 | -1.73% | 19.62 | 19.62 | 19.21 | 158,103 |
| Mar 11 2024 | 19.63 | -0.01 | -0.05% | 19.59 | 19.69 | 19.59 | 27,135 |
| Mar 08 2024 | 19.64 | 0.04 | 0.20% | 19.69 | 19.69 | 19.51 | 141,964 |
| Mar 07 2024 | 19.60 | 0.35 | 1.82% | 19.33 | 19.60 | 19.30 | 102,721 |
| Mar 06 2024 | 19.25 | 0.13 | 0.68% | 19.19 | 19.36 | 19.19 | 60,913 |
| Mar 05 2024 | 19.12 | -0.03 | -0.16% | 19.10 | 19.20 | 19.01 | 88,616 |
| Mar 04 2024 | 19.15 | -0.06 | -0.31% | 19.22 | 19.22 | 19.00 | 78,346 |
| Mar 01 2024 | 19.21 | 0.11 | 0.58% | 19.16 | 19.30 | 19.03 | 171,776 |
| Feb 29 2024 | 19.10 | 0.16 | 0.84% | 19.03 | 19.15 | 19.03 | 124,495 |
| Feb 28 2024 | 18.94 | -0.05 | -0.26% | 19.00 | 19.08 | 18.94 | 212,474 |
| Feb 27 2024 | 18.99 | 0.03 | 0.16% | 18.89 | 19.02 | 18.87 | 166,595 |
