Register for streaming realtime charts, analysis tools, and prices.
ZYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 60.00 | -1.50 | -2.44% | 61.50 | 62.50 | 60.00 | 25,070 |
| May 09 2024 | 61.50 | 4.00 | 6.96% | 57.50 | 61.50 | 57.50 | 23,911 |
| May 08 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 59.25 | 57.50 | 11,428 |
| May 07 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 59.25 | 57.50 | 5,000 |
| May 03 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 59.25 | 57.50 | 2,570 |
| May 02 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 1,284 |
| May 01 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 3,730 |
| Apr 30 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 3,508 |
| Apr 29 2024 | 57.50 | 2.50 | 4.55% | 55.00 | 57.50 | 55.00 | 21,628 |
| Apr 26 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 0.00 |
| Apr 25 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 15,835 |
| Apr 24 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 2,382 |
| Apr 23 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 968 |
| Apr 22 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 57.50 | 52.50 | 24,559 |
| Apr 19 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 52.50 | 9,281 |
| Apr 18 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 52.50 | 15 |
| Apr 17 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 50.25 | 26,130 |
| Apr 16 2024 | 55.00 | -2.50 | -4.35% | 57.50 | 57.50 | 55.00 | 5,700 |
| Apr 15 2024 | 57.50 | 1.00 | 1.77% | 57.50 | 57.50 | 57.50 | 6,380 |
| Apr 12 2024 | 56.50 | -1.00 | -1.74% | 57.50 | 57.50 | 56.50 | 2,022 |
| Apr 11 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 892 |
| Apr 10 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 14,124 |
| Apr 09 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 3,727 |
| Apr 08 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 1,207 |
| Apr 05 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 12,311 |
| Apr 04 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 8,523 |
| Apr 03 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 14,814 |
| Apr 02 2024 | 57.50 | -2.50 | -4.17% | 60.00 | 60.00 | 57.50 | 15,260 |
| Mar 28 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 23,580 |
| Mar 27 2024 | 60.00 | 2.50 | 4.35% | 57.50 | 60.00 | 57.50 | 13,003 |
| Mar 26 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 11,419 |
| Mar 25 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 8,444 |
| Mar 22 2024 | 57.50 | -2.50 | -4.17% | 60.00 | 60.00 | 57.50 | 47,176 |
| Mar 21 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 2,500 |
| Mar 20 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 17,026 |
| Mar 19 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 59.50 | 10,680 |
| Mar 18 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 13,376 |
| Mar 15 2024 | 60.00 | -2.50 | -4.00% | 62.50 | 62.50 | 60.00 | 47,053 |
| Mar 14 2024 | 62.50 | -2.50 | -3.85% | 65.00 | 65.00 | 62.50 | 40,191 |
| Mar 13 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 20,184 |
| Mar 12 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 1,578 |
| Mar 11 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 15,436 |
| Mar 08 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 0.00 |
| Mar 07 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 2,880 |
| Mar 06 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 25,015 |
| Mar 05 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 6,145 |
| Mar 04 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 18,963 |
| Mar 01 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 32,833 |
| Feb 29 2024 | 65.00 | -8.00 | -10.96% | 65.00 | 70.50 | 64.00 | 15,363 |
| Feb 28 2024 | 73.00 | 0.50 | 0.69% | 72.50 | 74.00 | 72.50 | 10,402 |
| Feb 27 2024 | 72.50 | -2.00 | -2.68% | 72.50 | 74.00 | 72.50 | 987 |
| Feb 26 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 75.00 | 72.50 | 38,819 |
| Feb 23 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 15,986 |
| Feb 22 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 76.50 | 74.75 | 14,378 |
| Feb 21 2024 | 75.00 | 2.50 | 3.45% | 72.50 | 75.00 | 72.50 | 26,505 |
| Feb 20 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 74.00 | 72.50 | 38 |
| Feb 19 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 6,867 |
| Feb 16 2024 | 72.50 | -4.00 | -5.23% | 72.50 | 76.00 | 72.50 | 24,036 |
| Feb 15 2024 | 76.50 | 1.50 | 2.00% | 72.50 | 76.50 | 72.50 | 21,432 |
| Feb 14 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 77.00 | 72.50 | 50,121 |
| Feb 13 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 78.00 | 75.00 | 30,003 |
| Feb 12 2024 | 75.00 | 2.50 | 3.45% | 72.50 | 75.00 | 72.50 | 54,365 |
