Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 39.1431 | 0.38 | 0.99% | 39.04 | 39.23 | 39.04 | 1,684 |
| Sep 23 2024 | 38.7597 | 0.19 | 0.50% | 38.69 | 38.7597 | 38.69 | 1,160 |
| Sep 20 2024 | 38.567 | -0.65 | -1.66% | 39.24 | 39.24 | 38.52 | 17,483 |
| Sep 19 2024 | 39.22 | 0.91 | 2.38% | 39.20 | 39.22 | 38.7485 | 7,896 |
| Sep 18 2024 | 38.3098 | -0.02 | -0.05% | 38.70 | 38.70 | 38.20 | 1,274 |
| Sep 17 2024 | 38.3279 | 0.23 | 0.59% | 38.24 | 38.56 | 38.24 | 7,933 |
| Sep 16 2024 | 38.1024 | 0.25 | 0.67% | 37.88 | 38.12 | 37.88 | 3,232 |
| Sep 13 2024 | 37.8492 | 0.91 | 2.46% | 37.38 | 37.915 | 37.38 | 13,598 |
| Sep 12 2024 | 36.9392 | 0.44 | 1.19% | 36.72 | 37.16 | 36.72 | 4,018 |
| Sep 11 2024 | 36.5039 | -0.18 | -0.50% | 36.67 | 36.67 | 35.842 | 3,167 |
| Sep 10 2024 | 36.6871 | -0.12 | -0.33% | 36.86 | 36.86 | 36.60 | 620 |
| Sep 09 2024 | 36.8072 | 0.05 | 0.13% | 36.85 | 36.965 | 36.8072 | 1,216 |
| Sep 06 2024 | 36.7603 | -0.33 | -0.89% | 37.15 | 37.15 | 36.7603 | 539 |
| Sep 05 2024 | 37.09 | -0.45 | -1.19% | 37.74 | 37.74 | 37.09 | 3,094 |
| Sep 04 2024 | 37.5365 | -0.15 | -0.41% | 37.64 | 37.64 | 37.5365 | 714 |
| Sep 03 2024 | 37.69 | -1.08 | -2.79% | 38.23 | 38.23 | 37.69 | 999 |
| Aug 30 2024 | 38.7703 | 0.16 | 0.42% | 38.73 | 38.7703 | 38.42 | 1,831 |
| Aug 29 2024 | 38.61 | 1.03 | 2.74% | 38.52 | 38.75 | 38.36 | 1,198 |
| Aug 28 2024 | 37.58 | -0.98 | -2.55% | 38.33 | 38.53 | 37.58 | 1,392 |
| Aug 27 2024 | 38.5643 | -0.19 | -0.50% | 38.42 | 38.5643 | 38.38 | 2,202 |
| Aug 26 2024 | 38.7563 | -0.08 | -0.21% | 39.13 | 39.35 | 38.7563 | 1,725 |
| Aug 23 2024 | 38.8394 | 1.29 | 3.43% | 37.89 | 38.8394 | 37.89 | 2,953 |
| Aug 22 2024 | 37.55 | -0.24 | -0.64% | 37.80 | 37.80 | 37.55 | 2,184 |
| Aug 21 2024 | 37.79 | 0.57 | 1.53% | 37.55 | 37.855 | 37.55 | 7,657 |
| Aug 20 2024 | 37.22 | -0.55 | -1.46% | 37.71 | 37.71 | 37.22 | 1,145 |
| Aug 19 2024 | 37.77 | 0.37 | 0.99% | 37.41 | 37.77 | 37.41 | 8,846 |
| Aug 16 2024 | 37.399 | 0.31 | 0.83% | 36.89 | 37.47 | 36.89 | 2,085 |
| Aug 15 2024 | 37.0902 | 0.33 | 0.89% | 37.26 | 37.28 | 37.0902 | 3,046 |
| Aug 14 2024 | 36.7643 | -0.19 | -0.51% | 37.13 | 37.13 | 36.505 | 1,601 |
| Aug 13 2024 | 36.9512 | 0.42 | 1.15% | 36.81 | 36.98 | 36.7592 | 4,786 |
| Aug 12 2024 | 36.5328 | -0.44 | -1.18% | 37.03 | 37.03 | 36.5328 | 843 |
| Aug 09 2024 | 36.9684 | 0.23 | 0.61% | 36.76 | 36.9684 | 36.735 | 1,194 |
| Aug 08 2024 | 36.7426 | 0.56 | 1.54% | 36.51 | 36.80 | 36.51 | 2,823 |
| Aug 07 2024 | 36.1868 | -0.42 | -1.14% | 37.14 | 37.14 | 36.185 | 1,287 |
| Aug 06 2024 | 36.6059 | 0.11 | 0.31% | 36.70 | 36.95 | 36.565 | 1,848 |
| Aug 05 2024 | 36.4923 | -1.01 | -2.69% | 35.97 | 36.73 | 35.1001 | 9,925 |
| Aug 02 2024 | 37.5016 | -1.11 | -2.87% | 37.92 | 37.92 | 37.255 | 11,028 |
| Aug 01 2024 | 38.609 | -1.24 | -3.12% | 40.75 | 40.75 | 38.32 | 1,300 |
| Jul 31 2024 | 39.8523 | 0.05 | 0.11% | 40.25 | 40.31 | 39.6001 | 2,251 |
| Jul 30 2024 | 39.8068 | 0.25 | 0.64% | 39.58 | 39.8068 | 39.58 | 544 |
| Jul 29 2024 | 39.5535 | -0.29 | -0.72% | 40.00 | 40.00 | 39.55 | 19,639 |
| Jul 26 2024 | 39.8418 | 0.57 | 1.46% | 39.86 | 39.86 | 39.555 | 3,026 |
| Jul 25 2024 | 39.2695 | 0.59 | 1.51% | 38.83 | 39.425 | 38.75 | 889 |
| Jul 24 2024 | 38.684 | -0.72 | -1.82% | 39.33 | 39.33 | 38.684 | 696 |
| Jul 23 2024 | 39.40 | 0.11 | 0.28% | 39.28 | 39.43 | 39.2201 | 1,258 |
| Jul 22 2024 | 39.29 | 0.34 | 0.88% | 38.99 | 39.29 | 38.5208 | 3,681 |
| Jul 19 2024 | 38.9485 | -0.09 | -0.24% | 38.99 | 39.08 | 38.9485 | 308 |
| Jul 18 2024 | 39.0429 | 0.03 | 0.08% | 39.01 | 39.68 | 39.00 | 2,776 |
| Jul 17 2024 | 39.01 | -0.16 | -0.42% | 39.17 | 39.40 | 39.01 | 7,284 |
| Jul 16 2024 | 39.1732 | 1.17 | 3.08% | 38.17 | 39.26 | 38.17 | 25,559 |
| Jul 15 2024 | 38.0038 | 0.30 | 0.79% | 37.95 | 38.3327 | 37.95 | 2,614 |
| Jul 12 2024 | 37.7067 | 0.24 | 0.63% | 37.65 | 37.92 | 37.65 | 1,855 |
| Jul 11 2024 | 37.47 | 1.33 | 3.68% | 36.57 | 37.47 | 36.39 | 2,841 |
| Jul 10 2024 | 36.1406 | 0.38 | 1.06% | 35.78 | 36.1406 | 35.78 | 1,636 |
| Jul 09 2024 | 35.7602 | -0.09 | -0.25% | 35.78 | 36.09 | 35.7602 | 6,447 |
| Jul 08 2024 | 35.8496 | -0.02 | -0.05% | 36.05 | 36.12 | 35.77 | 3,498 |
| Jul 05 2024 | 35.8675 | -0.45 | -1.25% | 37.21 | 37.21 | 35.8675 | 7,870 |
| Jul 03 2024 | 36.3207 | -0.04 | -0.12% | 36.34 | 36.56 | 36.3207 | 338 |
| Jul 02 2024 | 36.3655 | -0.08 | -0.22% | 36.30 | 36.3655 | 36.22 | 928 |
| Jul 01 2024 | 36.4446 | 0.36 | 1.00% | 36.61 | 36.65 | 36.32 | 1,604 |
| Jun 28 2024 | 36.0855 | 0.00 | 0.00% | 36.0855 | 36.0855 | 36.0855 | 0 |
| Jun 27 2024 | 36.0855 | -0.03 | -0.07% | 36.13 | 36.13 | 36.00 | 1,881 |
