ZVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 28.06 | -0.27 | -0.95% | 28.06 | 28.06 | 28.06 | 0 |
May 27 2024 | 28.33 | 0.01 | 0.04% | 28.13 | 28.33 | 28.13 | 2,000 |
May 24 2024 | 28.32 | 0.04 | 0.14% | 28.40 | 28.40 | 28.32 | 957 |
May 23 2024 | 28.28 | -0.28 | -0.98% | 28.29 | 28.29 | 28.28 | 600 |
May 22 2024 | 28.56 | -0.01 | -0.04% | 28.56 | 28.56 | 28.56 | 200 |
May 21 2024 | 28.57 | 0.03 | 0.11% | 28.57 | 28.57 | 28.57 | 0 |
May 17 2024 | 28.54 | -0.06 | -0.21% | 28.54 | 28.54 | 28.54 | 0 |
May 16 2024 | 28.60 | -0.02 | -0.07% | 28.62 | 28.62 | 28.60 | 1,700 |
May 15 2024 | 28.62 | 0.16 | 0.56% | 28.53 | 28.62 | 28.53 | 401 |
May 14 2024 | 28.46 | 0.07 | 0.25% | 28.46 | 28.46 | 28.46 | 0 |
May 13 2024 | 28.39 | 0.06 | 0.21% | 28.49 | 28.49 | 28.39 | 101 |
May 10 2024 | 28.33 | 0.07 | 0.25% | 28.33 | 28.33 | 28.33 | 0 |
May 09 2024 | 28.26 | 0.05 | 0.18% | 28.26 | 28.26 | 28.26 | 0 |
May 08 2024 | 28.21 | 0.06 | 0.21% | 28.21 | 28.21 | 28.21 | 1 |
May 07 2024 | 28.15 | 0.13 | 0.46% | 28.15 | 28.15 | 28.15 | 0 |
May 06 2024 | 28.02 | 0.17 | 0.61% | 27.94 | 28.02 | 27.94 | 1,000 |
May 03 2024 | 27.85 | 0.23 | 0.83% | 27.85 | 27.85 | 27.85 | 0 |
May 02 2024 | 27.62 | -0.07 | -0.25% | 27.54 | 27.62 | 27.53 | 27,800 |
May 01 2024 | 27.69 | -0.25 | -0.89% | 27.65 | 27.69 | 27.64 | 2,500 |
Apr 30 2024 | 27.94 | -0.21 | -0.75% | 28.00 | 28.00 | 27.94 | 880 |
Apr 29 2024 | 28.15 | 0.06 | 0.21% | 28.16 | 28.16 | 28.13 | 5,500 |
Apr 26 2024 | 28.09 | 0.00 | 0.00% | 28.09 | 28.09 | 28.09 | 0 |
Apr 25 2024 | 28.09 | -0.26 | -0.92% | 28.09 | 28.09 | 28.09 | 0 |
Apr 24 2024 | 28.35 | 0.16 | 0.57% | 28.35 | 28.35 | 28.35 | 0 |
Apr 23 2024 | 28.19 | 0.15 | 0.53% | 28.19 | 28.19 | 28.19 | 0 |
Apr 22 2024 | 28.04 | 0.12 | 0.43% | 28.04 | 28.04 | 28.04 | 0 |
Apr 19 2024 | 27.92 | 0.05 | 0.18% | 27.96 | 27.96 | 27.90 | 700 |
Apr 18 2024 | 27.87 | -0.03 | -0.11% | 27.86 | 27.87 | 27.86 | 11,800 |
Apr 17 2024 | 27.90 | -0.21 | -0.75% | 27.90 | 27.90 | 27.90 | 0 |
Apr 16 2024 | 28.11 | -0.09 | -0.32% | 28.11 | 28.11 | 28.11 | 0 |
Apr 15 2024 | 28.20 | -0.08 | -0.28% | 28.25 | 28.25 | 28.20 | 1,446 |
Apr 12 2024 | 28.28 | -0.37 | -1.29% | 28.51 | 28.51 | 28.28 | 900 |
Apr 11 2024 | 28.65 | 0.02 | 0.07% | 28.55 | 28.65 | 28.55 | 3,500 |
Apr 10 2024 | 28.63 | -0.30 | -1.04% | 28.62 | 28.63 | 28.58 | 333 |
Apr 09 2024 | 28.93 | 0.06 | 0.21% | 28.93 | 28.93 | 28.93 | 0 |
Apr 08 2024 | 28.87 | -0.08 | -0.28% | 28.94 | 28.94 | 28.87 | 301 |
Apr 05 2024 | 28.95 | 0.21 | 0.73% | 28.89 | 28.96 | 28.89 | 200 |
Apr 04 2024 | 28.74 | -0.25 | -0.86% | 29.12 | 29.12 | 28.74 | 1,600 |
Apr 03 2024 | 28.99 | -0.10 | -0.34% | 28.98 | 28.99 | 28.98 | 6,601 |
Apr 02 2024 | 29.09 | -0.32 | -1.09% | 29.02 | 29.09 | 29.02 | 308 |
Apr 01 2024 | 29.41 | -0.06 | -0.20% | 29.41 | 29.41 | 29.41 | 0 |
Mar 28 2024 | 29.47 | 0.14 | 0.48% | 29.25 | 29.50 | 29.25 | 9,570 |
Mar 27 2024 | 29.33 | 0.25 | 0.86% | 29.12 | 29.33 | 29.12 | 470 |
Mar 26 2024 | 29.08 | 0.00 | 0.00% | 29.08 | 29.08 | 29.08 | 115 |
Mar 25 2024 | 29.08 | -0.12 | -0.41% | 29.08 | 29.08 | 29.08 | 0 |
Mar 22 2024 | 29.20 | 0.04 | 0.14% | 29.20 | 29.20 | 29.20 | 0 |
Mar 21 2024 | 29.16 | 0.36 | 1.25% | 29.19 | 29.19 | 29.16 | 200 |
Mar 20 2024 | 28.80 | 0.16 | 0.56% | 28.71 | 28.80 | 28.66 | 1,100 |
Mar 19 2024 | 28.64 | 0.19 | 0.67% | 28.67 | 28.67 | 28.60 | 300 |
Mar 18 2024 | 28.45 | 0.04 | 0.14% | 28.47 | 28.47 | 28.45 | 600 |
Mar 15 2024 | 28.41 | 0.06 | 0.21% | 28.41 | 28.41 | 28.41 | 0 |
Mar 14 2024 | 28.35 | -0.23 | -0.80% | 28.36 | 28.36 | 28.35 | 200 |
Mar 13 2024 | 28.58 | -0.09 | -0.31% | 28.69 | 28.69 | 28.58 | 300 |
Mar 12 2024 | 28.67 | 0.11 | 0.39% | 28.58 | 28.67 | 28.58 | 2,400 |
Mar 11 2024 | 28.56 | 0.07 | 0.25% | 28.48 | 28.56 | 28.48 | 200 |
Mar 08 2024 | 28.49 | -0.01 | -0.04% | 28.52 | 28.54 | 28.49 | 615 |
Mar 07 2024 | 28.50 | 0.07 | 0.25% | 28.55 | 28.55 | 28.50 | 240 |
Mar 06 2024 | 28.43 | 0.11 | 0.39% | 28.50 | 28.50 | 28.43 | 5,158 |
Mar 05 2024 | 28.32 | -0.13 | -0.46% | 28.37 | 28.37 | 28.24 | 600 |
Mar 04 2024 | 28.45 | 0.18 | 0.64% | 28.51 | 28.51 | 28.45 | 3,800 |
Mar 01 2024 | 28.27 | 0.23 | 0.82% | 28.20 | 28.27 | 28.20 | 1,000 |
Feb 29 2024 | 28.04 | 0.22 | 0.79% | 28.00 | 28.04 | 27.98 | 1,520 |