Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 01 2024 | 340.00 | 20.00 | 6.25% | 339.00 | 340.00 | 339.00 | 8,301 |
| Feb 29 2024 | 320.00 | -8.00 | -2.44% | 330.00 | 337.00 | 310.00 | 85,821 |
| Feb 28 2024 | 328.00 | -5.00 | -1.50% | 336.00 | 336.00 | 328.00 | 27,301 |
| Feb 27 2024 | 333.00 | -17.00 | -4.86% | 342.00 | 349.00 | 330.00 | 70,881 |
| Feb 26 2024 | 350.00 | 0.00 | 0.00% | 351.00 | 351.00 | 350.00 | 31,414 |
| Feb 23 2024 | 350.00 | -4.00 | -1.13% | 354.00 | 355.00 | 350.00 | 61,131 |
| Feb 22 2024 | 354.00 | -1.00 | -0.28% | 356.00 | 369.00 | 354.00 | 14,972 |
| Feb 21 2024 | 355.00 | 2.00 | 0.57% | 359.00 | 360.00 | 354.00 | 22,590 |
| Feb 20 2024 | 353.00 | 3.00 | 0.86% | 351.00 | 359.00 | 351.00 | 13,813 |
| Feb 19 2024 | 350.00 | 0.00 | 0.00% | 351.00 | 351.00 | 350.00 | 10,123 |
| Feb 16 2024 | 350.00 | -18.00 | -4.89% | 353.00 | 355.00 | 350.00 | 12,817 |
| Feb 15 2024 | 368.00 | 5.00 | 1.38% | 372.00 | 372.00 | 368.00 | 23,882 |
| Feb 14 2024 | 363.00 | -14.00 | -3.71% | 377.00 | 378.00 | 363.00 | 17,705 |
| Feb 13 2024 | 377.00 | 7.00 | 1.89% | 366.00 | 379.00 | 366.00 | 14,798 |
| Feb 12 2024 | 370.00 | -5.00 | -1.33% | 370.00 | 370.00 | 370.00 | 15,897 |
| Feb 09 2024 | 375.00 | 7.00 | 1.90% | 360.00 | 375.00 | 360.00 | 49,665 |
| Feb 08 2024 | 368.00 | 8.00 | 2.22% | 360.00 | 368.00 | 360.00 | 11,789 |
| Feb 07 2024 | 360.00 | 0.00 | 0.00% | 370.00 | 370.00 | 355.00 | 14,103 |
