Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZEUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 55.69 | 2.18 | 4.07% | 53.76 | 55.96 | 53.33 | 92,696 |
| May 15 2024 | 53.51 | 0.93 | 1.77% | 52.80 | 53.64 | 52.40 | 56,160 |
| May 14 2024 | 52.58 | 0.55 | 1.06% | 52.75 | 53.1503 | 52.12 | 99,881 |
| May 13 2024 | 52.03 | -2.00 | -3.70% | 53.80 | 54.19 | 51.88 | 83,217 |
| May 10 2024 | 54.03 | 1.43 | 2.72% | 52.58 | 54.19 | 52.40 | 68,104 |
| May 09 2024 | 52.60 | -0.26 | -0.49% | 53.30 | 54.07 | 51.665 | 99,458 |
| May 08 2024 | 52.86 | -0.27 | -0.51% | 52.96 | 54.07 | 52.62 | 95,534 |
| May 07 2024 | 53.13 | -0.41 | -0.77% | 53.28 | 55.37 | 53.06 | 123,088 |
| May 06 2024 | 53.54 | -4.01 | -6.97% | 57.56 | 58.535 | 52.86 | 135,662 |
| May 03 2024 | 57.55 | -6.13 | -9.63% | 64.15 | 64.15 | 56.07 | 146,060 |
| May 02 2024 | 63.68 | 0.29 | 0.46% | 64.19 | 64.19 | 63.02 | 65,659 |
| May 01 2024 | 63.39 | -0.18 | -0.28% | 64.24 | 64.82 | 62.56 | 83,888 |
| Apr 30 2024 | 63.57 | -3.28 | -4.91% | 66.64 | 66.64 | 63.31 | 87,197 |
| Apr 29 2024 | 66.85 | 0.17 | 0.25% | 66.68 | 67.81 | 65.30 | 59,683 |
| Apr 26 2024 | 66.68 | -0.87 | -1.29% | 67.99 | 68.56 | 66.50 | 52,830 |
| Apr 25 2024 | 67.55 | -0.01 | -0.01% | 66.50 | 67.85 | 66.25 | 35,141 |
| Apr 24 2024 | 67.56 | -1.37 | -1.99% | 69.10 | 69.65 | 66.89 | 44,134 |
| Apr 23 2024 | 68.93 | 1.32 | 1.95% | 67.17 | 69.79 | 67.17 | 78,490 |
| Apr 22 2024 | 67.61 | -0.26 | -0.38% | 68.19 | 68.73 | 67.37 | 47,882 |
| Apr 19 2024 | 67.87 | 0.41 | 0.61% | 67.02 | 68.66 | 67.02 | 52,454 |
| Apr 18 2024 | 67.46 | -0.46 | -0.68% | 67.81 | 68.93 | 66.77 | 39,037 |
| Apr 17 2024 | 67.92 | -0.42 | -0.61% | 69.34 | 69.48 | 67.72 | 52,859 |
| Apr 16 2024 | 68.34 | -0.28 | -0.41% | 66.3115 | 68.945 | 66.3115 | 51,967 |
| Apr 15 2024 | 68.62 | 0.37 | 0.54% | 68.59 | 69.57 | 68.21 | 42,596 |
| Apr 12 2024 | 68.25 | -1.47 | -2.11% | 69.82 | 70.505 | 67.82 | 37,839 |
| Apr 11 2024 | 69.72 | 0.46 | 0.66% | 69.27 | 69.73 | 68.92 | 38,363 |
| Apr 10 2024 | 69.26 | -2.20 | -3.08% | 70.375 | 70.43 | 67.80 | 66,933 |
| Apr 09 2024 | 71.46 | 0.35 | 0.49% | 71.64 | 72.37 | 70.37 | 44,101 |
| Apr 08 2024 | 71.11 | -0.90 | -1.25% | 72.56 | 73.27 | 70.965 | 49,984 |
| Apr 05 2024 | 72.01 | 1.23 | 1.74% | 70.81 | 72.585 | 70.81 | 34,603 |
| Apr 04 2024 | 70.78 | -0.59 | -0.83% | 71.60 | 72.68 | 70.50 | 54,037 |
| Apr 03 2024 | 71.37 | 1.61 | 2.31% | 69.64 | 71.64 | 69.19 | 78,622 |
| Apr 02 2024 | 69.76 | -0.79 | -1.12% | 70.15 | 70.17 | 68.7531 | 65,895 |
| Apr 01 2024 | 70.55 | -0.33 | -0.47% | 71.25 | 72.00 | 70.28 | 55,151 |
| Mar 28 2024 | 70.88 | 0.70 | 1.00% | 70.57 | 71.355 | 69.37 | 91,152 |
| Mar 27 2024 | 70.18 | 1.97 | 2.89% | 68.98 | 70.39 | 68.08 | 62,448 |
| Mar 26 2024 | 68.21 | -0.45 | -0.66% | 69.01 | 69.01 | 67.9446 | 50,084 |
| Mar 25 2024 | 68.66 | 0.03 | 0.04% | 68.95 | 70.77 | 68.47 | 56,380 |
| Mar 22 2024 | 68.63 | 0.26 | 0.38% | 67.98 | 69.26 | 67.86 | 86,477 |
| Mar 21 2024 | 68.37 | 0.25 | 0.37% | 68.40 | 69.30 | 67.28 | 97,824 |
| Mar 20 2024 | 68.12 | 0.65 | 0.96% | 67.50 | 68.735 | 66.60 | 68,927 |
| Mar 19 2024 | 67.47 | 1.79 | 2.73% | 65.57 | 67.535 | 65.57 | 63,253 |
| Mar 18 2024 | 65.68 | 0.05 | 0.08% | 66.38 | 67.075 | 63.12 | 101,664 |
| Mar 15 2024 | 65.63 | 1.06 | 1.64% | 64.67 | 65.76 | 63.58 | 607,662 |
| Mar 14 2024 | 64.57 | -0.69 | -1.06% | 64.51 | 65.285 | 63.62 | 104,639 |
| Mar 13 2024 | 65.26 | -0.39 | -0.59% | 65.65 | 66.51 | 62.54 | 96,212 |
| Mar 12 2024 | 65.65 | 0.67 | 1.03% | 65.37 | 65.77 | 64.15 | 72,161 |
| Mar 11 2024 | 64.98 | 1.00 | 1.56% | 63.62 | 65.555 | 62.31 | 89,681 |
| Mar 08 2024 | 63.98 | -2.19 | -3.31% | 66.47 | 67.09 | 63.41 | 80,703 |
| Mar 07 2024 | 66.17 | 3.31 | 5.27% | 63.69 | 66.18 | 63.335 | 114,799 |
| Mar 06 2024 | 62.86 | -1.27 | -1.98% | 64.86 | 64.86 | 62.335 | 226,526 |
| Mar 05 2024 | 64.13 | -1.08 | -1.66% | 64.65 | 65.25 | 63.92 | 138,488 |
| Mar 04 2024 | 65.21 | -2.19 | -3.25% | 67.75 | 68.23 | 65.14 | 74,864 |
| Mar 01 2024 | 67.40 | -0.62 | -0.91% | 68.02 | 69.5499 | 66.72 | 64,889 |
| Feb 29 2024 | 68.02 | 1.76 | 2.66% | 66.96 | 68.19 | 66.18 | 91,856 |
| Feb 28 2024 | 66.26 | -2.04 | -2.99% | 67.49 | 67.93 | 66.00 | 85,230 |
| Feb 27 2024 | 68.30 | -0.30 | -0.44% | 68.63 | 68.75 | 66.705 | 96,164 |
| Feb 26 2024 | 68.60 | -1.17 | -1.68% | 69.80 | 72.0989 | 68.245 | 105,382 |
| Feb 23 2024 | 69.77 | -0.08 | -0.11% | 73.19 | 73.54 | 65.33 | 105,764 |
| Feb 22 2024 | 69.85 | 0.28 | 0.40% | 69.63 | 70.40 | 67.90 | 81,407 |
| Feb 21 2024 | 69.57 | 0.10 | 0.14% | 68.69 | 69.75 | 68.58 | 53,945 |
| Feb 20 2024 | 69.47 | -0.77 | -1.10% | 69.28 | 70.495 | 68.72 | 99,454 |
