SPZI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.006 | -0.0001 | -1.64% | 0.006 | 0.0064 | 0.0058 | 6,018,886 |
Jul 25 2024 | 0.0061 | -0.0002 | -3.17% | 0.0066 | 0.0066 | 0.00585 | 8,772,647 |
Jul 24 2024 | 0.0063 | -0.0001 | -1.56% | 0.0061 | 0.0067 | 0.0061 | 11,594,447 |
Jul 23 2024 | 0.0064 | 0.0003 | 4.92% | 0.0063 | 0.0069 | 0.0061 | 10,751,666 |
Jul 22 2024 | 0.0061 | -0.00045 | -6.87% | 0.0066 | 0.0066 | 0.006 | 12,518,452 |
Jul 19 2024 | 0.00655 | -0.00015 | -2.24% | 0.0068 | 0.007 | 0.0065 | 3,603,951 |
Jul 18 2024 | 0.0067 | 0.0005 | 8.06% | 0.0066 | 0.007 | 0.0062 | 7,256,014 |
Jul 17 2024 | 0.0062 | -0.00025 | -3.88% | 0.0066 | 0.007 | 0.0062 | 5,162,306 |
Jul 16 2024 | 0.00645 | -0.00015 | -2.27% | 0.01 | 0.01 | 0.0061 | 3,312,069 |
Jul 15 2024 | 0.0066 | 0.0003 | 4.76% | 0.0063 | 0.0068 | 0.0061 | 5,236,975 |
Jul 12 2024 | 0.0063 | 0.0001 | 1.61% | 0.0067 | 0.0067 | 0.006 | 3,694,947 |
Jul 11 2024 | 0.0062 | 0.0001 | 1.64% | 0.0064 | 0.0064 | 0.006 | 5,971,221 |
Jul 10 2024 | 0.0061 | 0.00 | 0.00% | 0.0067 | 0.0067 | 0.006 | 7,506,159 |
Jul 09 2024 | 0.0061 | -0.0011 | -15.28% | 0.0075 | 0.0075 | 0.006 | 22,396,309 |
Jul 08 2024 | 0.0072 | 0.0001 | 1.41% | 0.0071 | 0.008 | 0.0068 | 10,766,585 |
Jul 05 2024 | 0.0071 | -0.0002 | -2.74% | 0.0073 | 0.0086 | 0.0068 | 13,460,435 |
Jul 03 2024 | 0.0073 | 0.00045 | 6.57% | 0.0062 | 0.0075 | 0.0062 | 9,427,508 |
Jul 02 2024 | 0.00685 | 0.00085 | 14.17% | 0.006 | 0.007 | 0.006 | 8,887,704 |
Jul 01 2024 | 0.006 | -0.0003 | -4.76% | 0.0063 | 0.0063 | 0.0058 | 11,639,448 |
Jun 28 2024 | 0.0063 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.006 | 14,044,683 |
Jun 27 2024 | 0.0063 | -0.0001 | -1.56% | 0.0062 | 0.0064 | 0.006 | 4,706,337 |
Jun 26 2024 | 0.0064 | -0.0005 | -7.25% | 0.0069 | 0.0069 | 0.0062 | 11,329,185 |
Jun 25 2024 | 0.0069 | 0.00 | 0.00% | 0.0067 | 0.007 | 0.0063 | 8,365,073 |
Jun 24 2024 | 0.0069 | 0.0004 | 6.15% | 0.0065 | 0.007 | 0.0063 | 3,759,035 |
Jun 21 2024 | 0.0065 | -0.0002 | -2.99% | 0.0058 | 0.0067 | 0.0058 | 5,449,458 |
Jun 20 2024 | 0.0067 | 0.00 | 0.00% | 0.0069 | 0.0069 | 0.0064 | 4,254,210 |
Jun 18 2024 | 0.0067 | 0.00 | 0.00% | 0.0065 | 0.007 | 0.0062 | 8,568,377 |
Jun 17 2024 | 0.0067 | 0.0002 | 3.08% | 0.0065 | 0.0068 | 0.0061 | 4,636,737 |
Jun 14 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0068 | 0.0062 | 6,336,363 |
Jun 13 2024 | 0.0065 | -0.0004 | -5.80% | 0.0069 | 0.0069 | 0.0063 | 3,066,670 |
Jun 12 2024 | 0.0069 | 0.00 | 0.00% | 0.0069 | 0.007 | 0.0062 | 5,907,420 |
Jun 11 2024 | 0.0069 | 0.0002 | 2.99% | 0.007 | 0.007 | 0.006 | 5,120,124 |
Jun 10 2024 | 0.0067 | 0.0001 | 1.52% | 0.0065 | 0.0067 | 0.0061 | 6,444,280 |
Jun 07 2024 | 0.0066 | 0.0001 | 1.54% | 0.0065 | 0.0066 | 0.0063 | 7,754,533 |
Jun 06 2024 | 0.0065 | -0.00035 | -5.11% | 0.0069 | 0.0069 | 0.0063 | 9,063,884 |
Jun 05 2024 | 0.00685 | 0.00005 | 0.74% | 0.0075 | 0.0075 | 0.0064 | 4,433,349 |
Jun 04 2024 | 0.0068 | 0.00015 | 2.26% | 0.0073 | 0.0073 | 0.0066 | 15,215,085 |
Jun 03 2024 | 0.00665 | 0.00015 | 2.31% | 0.0065 | 0.0073 | 0.0064 | 13,578,786 |
May 31 2024 | 0.0065 | -0.0001 | -1.52% | 0.0069 | 0.007 | 0.0063 | 11,372,715 |
May 30 2024 | 0.0066 | -0.0013 | -16.46% | 0.0073 | 0.008 | 0.006 | 42,246,245 |
May 29 2024 | 0.0079 | -0.0004 | -4.82% | 0.0087 | 0.0087 | 0.0072 | 31,130,461 |
May 28 2024 | 0.0083 | 0.00 | 0.00% | 0.0083 | 0.0089 | 0.008 | 17,051,039 |
May 24 2024 | 0.0083 | 0.0001 | 1.22% | 0.0082 | 0.009 | 0.0081 | 18,123,360 |
May 23 2024 | 0.0082 | 0.0002 | 2.50% | 0.0082 | 0.0085 | 0.0078 | 8,939,932 |
May 22 2024 | 0.008 | -0.0003 | -3.61% | 0.0084 | 0.0095 | 0.0079 | 16,462,065 |
May 21 2024 | 0.0083 | 0.0005 | 6.41% | 0.0085 | 0.0085 | 0.0071 | 15,989,173 |
May 20 2024 | 0.0078 | -0.0002 | -2.50% | 0.0088 | 0.01 | 0.0077 | 14,399,217 |
May 17 2024 | 0.008 | 0.0002 | 2.56% | 0.008 | 0.0088 | 0.0075 | 23,012,605 |
May 16 2024 | 0.0078 | -0.0022 | -22.00% | 0.0085 | 0.0089 | 0.0071 | 65,308,705 |
May 15 2024 | 0.01 | -0.0015 | -13.04% | 0.0115 | 0.012 | 0.0001 | 43,581,661 |
May 14 2024 | 0.0115 | -0.0015 | -11.54% | 0.013 | 0.0134 | 0.0108 | 35,447,891 |
May 13 2024 | 0.013 | 0.0007 | 5.69% | 0.0127 | 0.0133 | 0.0116 | 34,863,284 |
May 10 2024 | 0.0123 | 0.0004 | 3.36% | 0.0125 | 0.0129 | 0.011 | 36,964,099 |
May 09 2024 | 0.0119 | 0.0009 | 8.18% | 0.011 | 0.012 | 0.0099 | 22,019,382 |
May 08 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.01 | 13,665,866 |
May 07 2024 | 0.012 | -0.0004 | -3.23% | 0.0125 | 0.0129 | 0.0101 | 31,736,359 |
May 06 2024 | 0.0124 | 0.001 | 8.77% | 0.0117 | 0.013 | 0.0115 | 22,450,935 |
May 03 2024 | 0.0114 | 0.0011 | 10.68% | 0.0102 | 0.0118 | 0.01 | 15,786,082 |
May 02 2024 | 0.0103 | 0.0008 | 8.42% | 0.0096 | 0.0104 | 0.0093 | 16,992,156 |
May 01 2024 | 0.0095 | 0.00 | 0.00% | 0.0092 | 0.01 | 0.009 | 9,102,246 |
Apr 30 2024 | 0.0095 | 0.0002 | 2.15% | 0.0098 | 0.0106 | 0.009 | 25,647,900 |
Apr 29 2024 | 0.0093 | -0.0002 | -2.11% | 0.0095 | 0.0098 | 0.009 | 12,465,076 |