Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 80.04 | -0.23 | -0.29% | 80.29 | 80.29 | 79.92 | 5,668 |
| May 08 2024 | 80.27 | -0.05 | -0.06% | 79.94 | 80.27 | 79.94 | 3,215 |
| May 07 2024 | 80.32 | 0.48 | 0.60% | 80.00 | 80.44 | 79.99 | 3,132 |
| May 06 2024 | 79.84 | 0.74 | 0.94% | 79.37 | 79.84 | 79.23 | 3,454 |
| May 03 2024 | 79.10 | 1.65 | 2.13% | 78.72 | 79.18 | 78.72 | 6,441 |
| May 02 2024 | 77.45 | 0.38 | 0.49% | 77.53 | 77.62 | 76.97 | 8,901 |
| May 01 2024 | 77.07 | -0.60 | -0.77% | 77.79 | 78.16 | 77.02 | 5,552 |
| Apr 30 2024 | 77.67 | -0.85 | -1.08% | 78.69 | 78.90 | 77.67 | 5,535 |
| Apr 29 2024 | 78.52 | 1.66 | 2.16% | 78.55 | 78.55 | 78.17 | 5,739 |
| Apr 26 2024 | 76.86 | 0.00 | 0.00% | 76.86 | 76.86 | 76.86 | 0 |
| Apr 25 2024 | 76.86 | -0.77 | -0.99% | 76.60 | 77.08 | 76.30 | 17,551 |
| Apr 24 2024 | 77.63 | 0.53 | 0.69% | 78.00 | 78.00 | 77.50 | 2,689 |
| Apr 23 2024 | 77.10 | 0.93 | 1.22% | 76.63 | 77.26 | 76.63 | 11,707 |
| Apr 22 2024 | 76.17 | 0.41 | 0.54% | 76.00 | 76.38 | 75.50 | 7,825 |
| Apr 19 2024 | 75.76 | -1.62 | -2.09% | 77.19 | 77.19 | 75.47 | 8,327 |
| Apr 18 2024 | 77.38 | -0.70 | -0.90% | 77.65 | 78.01 | 77.38 | 3,272 |
| Apr 17 2024 | 78.08 | -1.05 | -1.33% | 79.28 | 79.28 | 77.97 | 2,875 |
| Apr 16 2024 | 79.13 | 0.19 | 0.24% | 79.21 | 79.38 | 79.13 | 2,021 |
| Apr 15 2024 | 78.94 | -1.20 | -1.50% | 80.75 | 80.75 | 78.81 | 7,818 |
| Apr 12 2024 | 80.14 | -0.79 | -0.98% | 80.71 | 80.71 | 80.01 | 17,617 |
| Apr 11 2024 | 80.93 | 1.27 | 1.59% | 79.93 | 81.00 | 79.93 | 17,917 |
| Apr 10 2024 | 79.66 | -0.07 | -0.09% | 79.30 | 79.69 | 79.30 | 2,762 |
| Apr 09 2024 | 79.73 | 0.28 | 0.35% | 79.03 | 79.73 | 79.03 | 2,734 |
| Apr 08 2024 | 79.45 | -0.24 | -0.30% | 79.69 | 79.69 | 79.39 | 6,194 |
| Apr 05 2024 | 79.69 | 1.32 | 1.68% | 79.15 | 79.80 | 79.15 | 4,866 |
| Apr 04 2024 | 78.37 | -1.05 | -1.32% | 79.97 | 80.08 | 78.37 | 9,133 |
| Apr 03 2024 | 79.42 | -0.08 | -0.10% | 79.40 | 79.66 | 79.37 | 3,345 |
| Apr 02 2024 | 79.50 | -0.74 | -0.92% | 79.10 | 79.50 | 79.10 | 2,123 |
| Apr 01 2024 | 80.24 | 0.28 | 0.35% | 80.14 | 80.42 | 79.95 | 17,744 |
| Mar 28 2024 | 79.96 | -0.19 | -0.24% | 80.25 | 80.25 | 79.78 | 4,800 |
| Mar 27 2024 | 80.15 | 0.18 | 0.23% | 80.75 | 80.75 | 79.78 | 2,622 |
| Mar 26 2024 | 79.97 | -0.33 | -0.41% | 80.44 | 80.49 | 79.97 | 14,604 |
| Mar 25 2024 | 80.30 | -0.40 | -0.50% | 80.15 | 80.50 | 80.07 | 2,265 |
| Mar 22 2024 | 80.70 | 0.54 | 0.67% | 80.40 | 80.84 | 80.19 | 2,162 |
| Mar 21 2024 | 80.16 | 0.74 | 0.93% | 80.64 | 80.64 | 80.16 | 6,277 |
| Mar 20 2024 | 79.42 | 0.40 | 0.51% | 79.42 | 79.50 | 78.91 | 3,862 |
| Mar 19 2024 | 79.02 | 0.31 | 0.39% | 78.81 | 79.02 | 78.44 | 3,574 |
| Mar 18 2024 | 78.71 | 0.73 | 0.94% | 78.83 | 79.12 | 78.71 | 7,560 |
| Mar 15 2024 | 77.98 | -0.74 | -0.94% | 78.38 | 78.38 | 77.82 | 4,440 |
| Mar 14 2024 | 78.72 | 0.05 | 0.06% | 78.55 | 78.98 | 78.40 | 3,510 |
| Mar 13 2024 | 78.67 | -0.75 | -0.94% | 79.02 | 79.02 | 78.60 | 7,659 |
| Mar 12 2024 | 79.42 | 1.23 | 1.57% | 79.19 | 79.42 | 78.88 | 4,728 |
| Mar 11 2024 | 78.19 | -0.46 | -0.58% | 78.44 | 78.44 | 78.07 | 6,051 |
| Mar 08 2024 | 78.65 | -0.93 | -1.17% | 79.58 | 80.00 | 78.64 | 2,501 |
| Mar 07 2024 | 79.58 | 0.91 | 1.16% | 79.25 | 79.70 | 79.25 | 3,247 |
| Mar 06 2024 | 78.67 | 0.04 | 0.05% | 79.32 | 79.32 | 78.50 | 3,832 |
| Mar 05 2024 | 78.63 | -1.34 | -1.68% | 79.51 | 79.51 | 78.26 | 7,938 |
| Mar 04 2024 | 79.97 | -0.20 | -0.25% | 80.50 | 80.50 | 79.97 | 3,681 |
| Mar 01 2024 | 80.17 | 1.07 | 1.35% | 79.43 | 80.25 | 79.43 | 4,065 |
| Feb 29 2024 | 79.10 | 0.74 | 0.94% | 78.74 | 79.10 | 78.50 | 3,922 |
| Feb 28 2024 | 78.36 | -0.23 | -0.29% | 78.53 | 78.54 | 78.29 | 1,419 |
| Feb 27 2024 | 78.59 | 0.29 | 0.37% | 78.53 | 78.59 | 78.31 | 1,972 |
| Feb 26 2024 | 78.30 | -0.03 | -0.04% | 78.56 | 78.56 | 78.30 | 2,091 |
| Feb 23 2024 | 78.33 | -0.10 | -0.13% | 78.71 | 78.71 | 78.22 | 2,734 |
| Feb 22 2024 | 78.43 | 2.19 | 2.87% | 77.95 | 78.53 | 77.95 | 3,121 |
| Feb 21 2024 | 76.24 | -0.31 | -0.40% | 76.03 | 76.24 | 75.79 | 1,869 |
| Feb 20 2024 | 76.55 | -0.47 | -0.61% | 76.82 | 76.95 | 76.08 | 11,089 |
| Feb 16 2024 | 77.02 | -0.65 | -0.84% | 78.00 | 78.00 | 76.99 | 10,974 |
| Feb 15 2024 | 77.67 | -0.27 | -0.35% | 77.88 | 77.88 | 77.36 | 3,283 |
| Feb 14 2024 | 77.94 | 0.84 | 1.09% | 77.65 | 77.94 | 77.31 | 2,392 |
| Feb 13 2024 | 77.10 | -0.60 | -0.77% | 76.75 | 77.23 | 76.64 | 4,014 |
| Feb 12 2024 | 77.70 | -0.36 | -0.46% | 78.15 | 78.16 | 77.68 | 5,966 |
