Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZPRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 94.68 | 0.35 | 0.37% | 95.04 | 95.04 | 93.84 | 1,166 |
| May 07 2024 | 94.33 | 0.27 | 0.29% | 94.43 | 94.71 | 94.27 | 1,205 |
| May 06 2024 | 94.06 | 0.20 | 0.21% | 93.93 | 94.30 | 93.35 | 2,067 |
| May 03 2024 | 93.86 | 0.85 | 0.91% | 93.23 | 93.86 | 92.34 | 4,464 |
| May 02 2024 | 93.01 | 0.74 | 0.80% | 91.31 | 93.01 | 91.31 | 1,823 |
| Apr 30 2024 | 92.27 | -0.71 | -0.76% | 92.83 | 93.39 | 92.27 | 474 |
| Apr 29 2024 | 92.98 | 0.50 | 0.54% | 91.85 | 93.19 | 91.85 | 1,978 |
| Apr 26 2024 | 92.48 | 1.37 | 1.50% | 91.68 | 92.60 | 91.56 | 352 |
| Apr 25 2024 | 91.11 | -1.44 | -1.56% | 92.49 | 92.49 | 91.07 | 738 |
| Apr 24 2024 | 92.55 | -0.50 | -0.54% | 93.47 | 93.47 | 92.30 | 663 |
| Apr 23 2024 | 93.05 | 1.38 | 1.51% | 91.56 | 93.09 | 91.51 | 3,885 |
| Apr 22 2024 | 91.67 | 0.45 | 0.49% | 91.07 | 91.67 | 90.11 | 1,756 |
| Apr 19 2024 | 91.22 | -0.05 | -0.05% | 90.83 | 91.22 | 89.87 | 2,072 |
| Apr 18 2024 | 91.27 | 0.71 | 0.78% | 91.13 | 91.46 | 90.73 | 709 |
| Apr 17 2024 | 90.56 | -0.64 | -0.70% | 91.05 | 91.83 | 90.56 | 1,195 |
| Apr 16 2024 | 91.20 | -0.92 | -1.00% | 91.95 | 91.99 | 90.98 | 5,034 |
| Apr 15 2024 | 92.12 | -0.68 | -0.73% | 93.17 | 93.85 | 91.47 | 2,114 |
| Apr 12 2024 | 92.80 | -1.19 | -1.27% | 93.98 | 94.59 | 92.80 | 679 |
| Apr 11 2024 | 93.99 | 0.46 | 0.49% | 93.62 | 94.23 | 93.10 | 896 |
| Apr 10 2024 | 93.53 | -1.08 | -1.14% | 95.18 | 95.18 | 93.19 | 1,720 |
| Apr 09 2024 | 94.61 | 0.68 | 0.72% | 94.14 | 94.63 | 93.80 | 750 |
| Apr 08 2024 | 93.93 | 0.33 | 0.35% | 93.59 | 94.43 | 93.59 | 1,720 |
| Apr 05 2024 | 93.60 | 0.49 | 0.53% | 93.11 | 93.78 | 93.11 | 1,816 |
| Apr 04 2024 | 93.11 | -1.18 | -1.25% | 94.36 | 94.89 | 93.11 | 2,749 |
| Apr 03 2024 | 94.29 | -0.22 | -0.23% | 94.33 | 94.48 | 93.61 | 2,918 |
| Apr 02 2024 | 94.51 | -1.49 | -1.55% | 95.41 | 95.70 | 93.73 | 2,576 |
| Mar 28 2024 | 96.00 | 0.22 | 0.23% | 95.94 | 96.37 | 95.39 | 810 |
| Mar 27 2024 | 95.78 | 1.72 | 1.83% | 94.21 | 95.78 | 94.21 | 694 |
| Mar 26 2024 | 94.06 | 0.12 | 0.13% | 94.03 | 94.36 | 93.75 | 1,227 |
| Mar 25 2024 | 93.94 | -0.55 | -0.58% | 94.20 | 94.50 | 93.76 | 1,408 |
| Mar 22 2024 | 94.49 | -0.01 | -0.01% | 94.85 | 94.90 | 93.93 | 697 |
| Mar 21 2024 | 94.50 | 1.50 | 1.61% | 92.96 | 94.57 | 92.96 | 1,514 |
| Mar 20 2024 | 93.00 | 0.88 | 0.96% | 92.22 | 93.00 | 92.22 | 2,804 |
| Mar 19 2024 | 92.12 | 0.43 | 0.47% | 91.61 | 92.66 | 91.61 | 953 |
| Mar 18 2024 | 91.69 | 0.02 | 0.02% | 92.51 | 92.51 | 91.69 | 1,247 |
| Mar 15 2024 | 91.67 | 0.24 | 0.26% | 91.99 | 92.34 | 91.67 | 1,053 |
| Mar 14 2024 | 91.43 | -0.88 | -0.95% | 92.99 | 92.99 | 91.40 | 1,755 |
| Mar 13 2024 | 92.31 | -0.64 | -0.69% | 92.35 | 92.73 | 92.14 | 803 |
| Mar 12 2024 | 92.95 | 0.16 | 0.17% | 92.99 | 92.99 | 91.95 | 911 |
| Mar 11 2024 | 92.79 | -0.31 | -0.33% | 92.26 | 92.79 | 92.04 | 2,669 |
| Mar 08 2024 | 93.10 | -0.39 | -0.42% | 93.44 | 93.64 | 92.65 | 3,110 |
| Mar 07 2024 | 93.49 | 0.85 | 0.92% | 91.83 | 93.58 | 91.83 | 2,493 |
| Mar 06 2024 | 92.64 | 0.91 | 0.99% | 91.84 | 92.72 | 91.79 | 4,382 |
| Mar 05 2024 | 91.73 | -0.84 | -0.91% | 92.15 | 92.69 | 91.73 | 2,613 |
| Mar 04 2024 | 92.57 | -0.13 | -0.14% | 93.12 | 93.12 | 92.36 | 4,603 |
| Mar 01 2024 | 92.70 | 0.05 | 0.05% | 92.97 | 93.23 | 91.96 | 2,636 |
| Feb 29 2024 | 92.65 | 1.15 | 1.26% | 91.94 | 92.66 | 91.36 | 942 |
| Feb 28 2024 | 91.50 | -0.21 | -0.23% | 91.95 | 92.03 | 91.33 | 611 |
| Feb 27 2024 | 91.71 | 0.31 | 0.34% | 90.55 | 92.16 | 90.55 | 729 |
| Feb 26 2024 | 91.40 | -0.18 | -0.20% | 90.79 | 91.46 | 90.57 | 1,235 |
| Feb 23 2024 | 91.58 | 0.42 | 0.46% | 91.18 | 91.73 | 90.77 | 5,270 |
| Feb 22 2024 | 91.16 | 1.11 | 1.23% | 90.90 | 91.68 | 90.53 | 2,424 |
| Feb 21 2024 | 90.05 | -0.36 | -0.40% | 90.33 | 90.92 | 90.05 | 1,363 |
| Feb 20 2024 | 90.41 | -0.57 | -0.63% | 91.12 | 91.35 | 90.12 | 1,947 |
| Feb 19 2024 | 90.98 | -0.70 | -0.76% | 91.49 | 91.56 | 90.98 | 784 |
| Feb 16 2024 | 91.68 | -0.30 | -0.33% | 91.93 | 92.16 | 91.19 | 674 |
| Feb 15 2024 | 91.98 | 1.63 | 1.80% | 91.04 | 91.98 | 91.04 | 1,859 |
| Feb 14 2024 | 90.35 | 0.55 | 0.61% | 89.66 | 90.54 | 89.66 | 1,421 |
| Feb 13 2024 | 89.80 | -1.19 | -1.31% | 91.46 | 91.54 | 89.41 | 482 |
| Feb 12 2024 | 90.99 | 1.14 | 1.27% | 89.77 | 91.90 | 89.77 | 3,173 |
| Feb 09 2024 | 89.85 | 0.12 | 0.13% | 89.71 | 90.35 | 89.60 | 1,842 |
