Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZFSVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 539.216 | -5.78 | -1.06% | 539.216 | 539.216 | 539.216 | 7 |
| Jun 20 2024 | 545.00 | 3.51 | 0.65% | 546.57 | 546.57 | 543.142 | 673 |
| Jun 18 2024 | 541.49 | 14.25 | 2.70% | 540.00 | 541.52 | 540.00 | 864 |
| Jun 17 2024 | 527.24 | 3.53 | 0.67% | 532.00 | 535.335 | 527.24 | 420 |
| Jun 14 2024 | 523.712 | 1.39 | 0.27% | 523.712 | 523.712 | 523.712 | 13 |
| Jun 13 2024 | 522.32 | 0.00 | 0.00% | 522.32 | 522.32 | 522.32 | 0 |
| Jun 12 2024 | 522.32 | -12.68 | -2.37% | 528.85 | 533.50 | 522.32 | 130 |
| Jun 11 2024 | 535.002 | 0.00 | 0.00% | 535.002 | 535.002 | 535.002 | 0 |
| Jun 10 2024 | 535.002 | 0.49 | 0.09% | 527.02 | 535.42 | 527.02 | 226 |
| Jun 07 2024 | 534.51 | 3.21 | 0.60% | 529.1298 | 534.51 | 529.1298 | 107 |
| Jun 06 2024 | 531.30 | 1.86 | 0.35% | 535.44 | 535.44 | 531.30 | 88 |
| Jun 05 2024 | 529.438 | -5.57 | -1.04% | 535.852 | 535.852 | 529.438 | 2 |
| Jun 04 2024 | 535.012 | 0.51 | 0.10% | 525.724 | 535.012 | 520.048 | 4,591 |
| Jun 03 2024 | 534.504 | 14.67 | 2.82% | 522.00 | 534.504 | 518.616 | 996 |
| May 31 2024 | 519.834 | 0.62 | 0.12% | 522.69 | 522.69 | 519.834 | 82 |
| May 30 2024 | 519.21 | 11.86 | 2.34% | 519.21 | 519.21 | 519.21 | 10 |
| May 29 2024 | 507.348 | 0.51 | 0.10% | 501.46 | 507.348 | 501.46 | 104 |
| May 28 2024 | 506.84 | 8.39 | 1.68% | 501.57 | 521.5425 | 501.57 | 68 |
| May 24 2024 | 498.45 | -23.83 | -4.56% | 509.3475 | 514.446 | 498.45 | 345 |
| May 23 2024 | 522.275 | 11.20 | 2.19% | 510.00 | 522.275 | 506.996 | 127 |
| May 22 2024 | 511.08 | -7.42 | -1.43% | 512.24 | 512.24 | 502.35 | 270 |
| May 21 2024 | 518.50 | 2.30 | 0.45% | 516.8623 | 518.50 | 516.8623 | 4,759 |
| May 20 2024 | 516.20 | 0.00 | 0.00% | 516.20 | 516.20 | 516.20 | 0 |
| May 17 2024 | 516.20 | 0.08 | 0.02% | 516.20 | 521.35 | 516.20 | 463 |
| May 16 2024 | 516.122 | 12.44 | 2.47% | 509.15 | 517.94 | 509.15 | 3,809 |
| May 15 2024 | 503.6835 | -6.77 | -1.33% | 503.34 | 506.275 | 498.00 | 878 |
| May 14 2024 | 510.45 | 17.17 | 3.48% | 505.71 | 510.45 | 498.60 | 15 |
| May 13 2024 | 493.28 | -12.12 | -2.40% | 503.34 | 504.202 | 493.28 | 24 |
| May 10 2024 | 505.40 | 15.78 | 3.22% | 501.15 | 505.40 | 501.15 | 27 |
| May 09 2024 | 489.62 | 0.00 | 0.00% | 489.62 | 489.62 | 489.62 | 0 |
| May 08 2024 | 489.62 | 0.00 | 0.00% | 489.62 | 489.62 | 489.62 | 0 |
| May 07 2024 | 489.62 | -10.12 | -2.03% | 505.28 | 505.28 | 489.62 | 457 |
| May 06 2024 | 499.74 | 15.58 | 3.22% | 490.17 | 499.74 | 489.258 | 45 |
| May 03 2024 | 484.158 | 1.86 | 0.39% | 486.50 | 488.66 | 484.158 | 28 |
| May 02 2024 | 482.298 | -1.76 | -0.36% | 482.14 | 482.298 | 482.14 | 178 |
| May 01 2024 | 484.06 | 0.00 | 0.00% | 484.06 | 484.06 | 484.06 | 3 |
| Apr 30 2024 | 484.06 | 6.85 | 1.44% | 486.43 | 486.43 | 478.09 | 257 |
| Apr 29 2024 | 477.21 | -2.94 | -0.61% | 483.04 | 483.04 | 477.21 | 3,077 |
| Apr 26 2024 | 480.15 | 2.82 | 0.59% | 480.15 | 480.15 | 480.15 | 2 |
| Apr 25 2024 | 477.334 | -11.41 | -2.33% | 499.91 | 499.91 | 477.334 | 205 |
| Apr 24 2024 | 488.742 | 0.00 | 0.00% | 488.742 | 488.742 | 488.742 | 0 |
| Apr 23 2024 | 488.742 | -11.06 | -2.21% | 486.48 | 495.00 | 486.48 | 227 |
| Apr 22 2024 | 499.802 | 6.98 | 1.42% | 493.40 | 499.802 | 490.10 | 656 |
| Apr 19 2024 | 492.82 | 7.82 | 1.61% | 488.57 | 492.82 | 488.57 | 362 |
| Apr 18 2024 | 485.00 | -5.84 | -1.19% | 484.13 | 485.75 | 484.13 | 742 |
| Apr 17 2024 | 490.8446 | 5.84 | 1.21% | 490.8446 | 490.8446 | 490.8446 | 194 |
| Apr 16 2024 | 485.00 | -8.95 | -1.81% | 490.00 | 490.00 | 485.00 | 94 |
| Apr 15 2024 | 493.95 | -1.95 | -0.39% | 499.55 | 499.55 | 493.95 | 106 |
| Apr 12 2024 | 495.90 | -18.50 | -3.60% | 497.00 | 497.00 | 492.61 | 391 |
| Apr 11 2024 | 514.40 | -5.60 | -1.08% | 516.20 | 516.20 | 514.40 | 262 |
| Apr 10 2024 | 520.00 | -4.97 | -0.95% | 519.65 | 520.14 | 514.85 | 520 |
| Apr 09 2024 | 524.965 | -2.13 | -0.40% | 527.89 | 527.89 | 524.965 | 11 |
| Apr 08 2024 | 527.09 | -4.01 | -0.76% | 527.09 | 527.09 | 527.09 | 2 |
| Apr 05 2024 | 531.10 | 6.45 | 1.23% | 515.95 | 534.95 | 511.69 | 45 |
| Apr 04 2024 | 524.6542 | -1.89 | -0.36% | 529.706 | 529.706 | 524.6542 | 113 |
| Apr 03 2024 | 526.54 | -7.66 | -1.43% | 525.00 | 526.54 | 525.00 | 125 |
| Apr 02 2024 | 534.20 | -2.91 | -0.54% | 533.00 | 534.20 | 533.00 | 3,330 |
| Apr 01 2024 | 537.11 | 7.01 | 1.32% | 537.11 | 537.11 | 537.11 | 5 |
| Mar 28 2024 | 530.10 | 0.00 | 0.00% | 530.10 | 530.10 | 530.10 | 0 |
| Mar 27 2024 | 530.10 | -2.90 | -0.54% | 538.032 | 538.032 | 530.10 | 135 |
| Mar 26 2024 | 533.00 | -8.20 | -1.52% | 539.36 | 540.20 | 533.00 | 196 |
