Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 562.00 | -2.00 | -0.35% | 564.00 | 574.00 | 562.00 | 40,106 |
| May 30 2024 | 564.00 | 14.00 | 2.55% | 544.00 | 570.00 | 544.00 | 124,978 |
| May 29 2024 | 550.00 | 4.00 | 0.73% | 542.00 | 590.00 | 542.00 | 218,146 |
| May 28 2024 | 546.00 | 28.00 | 5.41% | 518.00 | 550.00 | 518.00 | 308,555 |
| May 24 2024 | 518.00 | -10.00 | -1.89% | 516.00 | 526.00 | 510.00 | 29,046 |
| May 23 2024 | 528.00 | 2.00 | 0.38% | 514.00 | 538.00 | 514.00 | 323,220 |
| May 22 2024 | 526.00 | 6.00 | 1.15% | 524.00 | 532.00 | 520.00 | 149,840 |
| May 21 2024 | 520.00 | -2.00 | -0.38% | 520.00 | 522.00 | 520.00 | 42,650 |
| May 20 2024 | 522.00 | 8.00 | 1.56% | 516.00 | 530.00 | 516.00 | 137,538 |
| May 17 2024 | 514.00 | 26.00 | 5.33% | 488.00 | 540.00 | 488.00 | 316,894 |
| May 16 2024 | 488.00 | 12.00 | 2.52% | 478.00 | 491.00 | 474.00 | 102,727 |
| May 15 2024 | 476.00 | 44.00 | 10.19% | 460.00 | 487.00 | 460.00 | 300,517 |
| May 14 2024 | 432.00 | -8.00 | -1.82% | 440.00 | 440.00 | 432.00 | 27,206 |
| May 13 2024 | 440.00 | 10.00 | 2.33% | 434.00 | 440.00 | 434.00 | 448,135 |
| May 10 2024 | 430.00 | 0.00 | 0.00% | 430.00 | 430.00 | 427.00 | 76,901 |
| May 09 2024 | 430.00 | 19.00 | 4.62% | 411.00 | 434.00 | 411.00 | 50,055 |
| May 08 2024 | 411.00 | -19.00 | -4.42% | 421.00 | 439.00 | 411.00 | 157,358 |
| May 07 2024 | 430.00 | -2.00 | -0.46% | 430.00 | 430.00 | 428.00 | 93,665 |
| May 03 2024 | 432.00 | 7.00 | 1.65% | 440.00 | 440.00 | 426.00 | 29,349 |
| May 02 2024 | 425.00 | 5.00 | 1.19% | 406.00 | 440.00 | 406.00 | 151,886 |
| May 01 2024 | 420.00 | 30.00 | 7.69% | 410.00 | 420.00 | 406.00 | 95,888 |
| Apr 30 2024 | 390.00 | 0.00 | 0.00% | 387.00 | 406.00 | 386.00 | 26,463 |
| Apr 29 2024 | 390.00 | 9.00 | 2.36% | 380.00 | 390.00 | 380.00 | 43,808 |
| Apr 26 2024 | 381.00 | 0.00 | 0.00% | 365.00 | 381.00 | 365.00 | 13,519 |
| Apr 25 2024 | 381.00 | 11.00 | 2.97% | 371.00 | 381.00 | 370.00 | 15,395 |
| Apr 24 2024 | 370.00 | -5.00 | -1.33% | 373.00 | 381.00 | 370.00 | 20,565 |
| Apr 23 2024 | 375.00 | -7.00 | -1.83% | 375.00 | 375.00 | 375.00 | 2,375 |
| Apr 22 2024 | 382.00 | -1.00 | -0.26% | 382.00 | 382.00 | 382.00 | 17,209 |
| Apr 19 2024 | 383.00 | 13.00 | 3.51% | 389.00 | 389.00 | 371.00 | 71,794 |
| Apr 18 2024 | 370.00 | -5.00 | -1.33% | 375.00 | 380.00 | 370.00 | 8,688 |
| Apr 17 2024 | 375.00 | -15.00 | -3.85% | 375.00 | 375.00 | 375.00 | 16,754 |
| Apr 16 2024 | 390.00 | 1.00 | 0.26% | 389.00 | 390.00 | 389.00 | 9,890 |
| Apr 15 2024 | 389.00 | 14.00 | 3.73% | 380.00 | 389.00 | 376.00 | 22,749 |
| Apr 12 2024 | 375.00 | 13.00 | 3.59% | 363.00 | 379.00 | 363.00 | 35,785 |
| Apr 11 2024 | 362.00 | 1.00 | 0.28% | 361.00 | 362.00 | 361.00 | 22,655 |
| Apr 10 2024 | 361.00 | -6.00 | -1.63% | 379.00 | 380.00 | 361.00 | 47,533 |
| Apr 09 2024 | 367.00 | -4.00 | -1.08% | 371.00 | 371.00 | 367.00 | 21,730 |
| Apr 08 2024 | 371.00 | -3.00 | -0.80% | 370.00 | 373.00 | 370.00 | 25,551 |
| Apr 05 2024 | 374.00 | 9.00 | 2.47% | 361.00 | 374.00 | 361.00 | 9,766 |
| Apr 04 2024 | 365.00 | -13.00 | -3.44% | 365.00 | 365.00 | 365.00 | 10,752 |
| Apr 03 2024 | 378.00 | -13.00 | -3.32% | 376.00 | 378.00 | 360.00 | 71,753 |
| Apr 02 2024 | 391.00 | 10.00 | 2.62% | 383.00 | 391.00 | 383.00 | 5,914 |
| Mar 28 2024 | 381.00 | 1.00 | 0.26% | 385.00 | 385.00 | 381.00 | 23,027 |
| Mar 27 2024 | 380.00 | -20.00 | -5.00% | 397.00 | 399.00 | 380.00 | 42,247 |
| Mar 26 2024 | 400.00 | -7.00 | -1.72% | 410.00 | 410.00 | 383.00 | 219,872 |
| Mar 25 2024 | 407.00 | 28.00 | 7.39% | 382.00 | 407.00 | 380.00 | 104,939 |
| Mar 22 2024 | 379.00 | 31.00 | 8.91% | 367.00 | 390.00 | 367.00 | 158,139 |
| Mar 21 2024 | 348.00 | 4.00 | 1.16% | 348.00 | 348.00 | 348.00 | 1,286,238 |
| Mar 20 2024 | 344.00 | -10.00 | -2.82% | 346.00 | 346.00 | 344.00 | 520,742 |
| Mar 19 2024 | 354.00 | 19.00 | 5.67% | 334.00 | 354.00 | 334.00 | 123,368 |
| Mar 18 2024 | 335.00 | -5.00 | -1.47% | 340.00 | 340.00 | 333.00 | 127,635 |
| Mar 15 2024 | 340.00 | 0.00 | 0.00% | 340.00 | 340.00 | 340.00 | 7,457 |
| Mar 14 2024 | 340.00 | 11.00 | 3.34% | 326.00 | 340.00 | 326.00 | 9,013 |
| Mar 13 2024 | 329.00 | -9.00 | -2.66% | 329.00 | 329.00 | 329.00 | 24,447 |
| Mar 12 2024 | 338.00 | -2.00 | -0.59% | 338.00 | 338.00 | 338.00 | 11,475 |
| Mar 11 2024 | 340.00 | 15.00 | 4.62% | 326.00 | 344.00 | 326.00 | 9,354 |
| Mar 08 2024 | 325.00 | -13.00 | -3.85% | 325.00 | 340.00 | 325.00 | 136,365 |
| Mar 07 2024 | 338.00 | 16.00 | 4.97% | 319.00 | 338.00 | 319.00 | 52,230 |
| Mar 06 2024 | 322.00 | -18.00 | -5.29% | 339.00 | 339.00 | 322.00 | 31,619 |
| Mar 05 2024 | 340.00 | 8.00 | 2.41% | 326.00 | 340.00 | 326.00 | 24,215 |
| Mar 04 2024 | 332.00 | -8.00 | -2.35% | 319.00 | 339.00 | 319.00 | 13,098 |
