Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZPTAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.90 | -0.03 | -0.61% | 4.89 | 4.91 | 4.8785 | 40,853 |
| Jun 13 2024 | 4.93 | -0.13 | -2.57% | 5.00 | 5.00 | 4.8815 | 81,654 |
| Jun 12 2024 | 5.06 | -0.03 | -0.59% | 5.11 | 5.11 | 5.05 | 24,108 |
| Jun 11 2024 | 5.09 | -0.07 | -1.28% | 5.04 | 5.10 | 5.01 | 27,769 |
| Jun 10 2024 | 5.1558 | 0.15 | 2.91% | 5.05 | 5.1558 | 5.0428 | 8,949 |
| Jun 07 2024 | 5.01 | -0.13 | -2.53% | 5.10 | 5.14 | 5.01 | 15,937 |
| Jun 06 2024 | 5.14 | 0.14 | 2.80% | 5.01 | 5.145 | 5.00 | 42,793 |
| Jun 05 2024 | 5.00 | 0.05 | 1.01% | 4.99 | 5.01 | 4.985 | 24,331 |
| Jun 04 2024 | 4.95 | -0.11 | -2.17% | 5.03 | 5.03 | 4.92 | 44,945 |
| Jun 03 2024 | 5.06 | -0.27 | -5.07% | 5.32 | 5.32 | 5.06 | 119,551 |
| May 31 2024 | 5.33 | 0.07 | 1.33% | 5.21 | 5.35 | 5.21 | 16,832 |
| May 30 2024 | 5.26 | 0.09 | 1.74% | 5.26 | 5.40 | 5.26 | 45,190 |
| May 29 2024 | 5.17 | -0.18 | -3.42% | 5.24 | 5.24 | 5.17 | 6,425 |
| May 28 2024 | 5.353 | 0.31 | 6.21% | 5.18 | 5.353 | 5.18 | 21,678 |
| May 24 2024 | 5.04 | 0.05 | 1.00% | 5.04 | 5.08 | 5.02 | 16,163 |
| May 23 2024 | 4.99 | -0.03 | -0.60% | 5.25 | 5.25 | 4.99 | 41,533 |
| May 22 2024 | 5.02 | -0.11 | -2.08% | 5.0814 | 5.09 | 5.00 | 57,567 |
| May 21 2024 | 5.1265 | -0.07 | -1.41% | 5.1999 | 5.20 | 5.122 | 10,877 |
| May 20 2024 | 5.20 | 0.04 | 0.87% | 5.1863 | 5.34 | 5.17 | 15,119 |
| May 17 2024 | 5.155 | 0.07 | 1.28% | 5.13 | 5.18 | 5.13 | 14,004 |
| May 16 2024 | 5.09 | 0.03 | 0.59% | 5.10 | 5.14 | 5.09 | 31,955 |
| May 15 2024 | 5.06 | -0.01 | -0.20% | 5.05 | 5.08 | 4.99 | 50,646 |
| May 14 2024 | 5.07 | -0.03 | -0.62% | 5.08 | 5.10 | 5.07 | 72,781 |
| May 13 2024 | 5.1015 | 0.03 | 0.52% | 5.07 | 5.1015 | 5.03 | 84,351 |
| May 10 2024 | 5.075 | -0.17 | -3.18% | 5.34 | 5.34 | 5.07 | 46,435 |
| May 09 2024 | 5.2415 | 0.05 | 0.99% | 5.14 | 5.28 | 5.13 | 78,453 |
| May 08 2024 | 5.19 | -0.11 | -1.98% | 5.23 | 5.23 | 5.19 | 51,889 |
| May 07 2024 | 5.295 | 0.00 | -0.03% | 5.28 | 5.33 | 5.23 | 43,625 |
| May 06 2024 | 5.2965 | 0.11 | 2.05% | 5.28 | 5.33 | 5.28 | 37,808 |
| May 03 2024 | 5.19 | -0.12 | -2.26% | 5.34 | 5.34 | 5.18 | 31,146 |
| May 02 2024 | 5.31 | 0.10 | 1.92% | 5.22 | 5.33 | 5.22 | 39,450 |
| May 01 2024 | 5.21 | -0.23 | -4.23% | 5.39 | 5.39 | 5.12 | 98,188 |
| Apr 30 2024 | 5.44 | -0.32 | -5.56% | 5.6963 | 5.6963 | 5.44 | 80,683 |
| Apr 29 2024 | 5.76 | 0.06 | 1.05% | 5.70 | 5.76 | 5.67 | 23,301 |
| Apr 26 2024 | 5.70 | 0.01 | 0.18% | 5.70 | 5.737 | 5.69 | 24,631 |
| Apr 25 2024 | 5.69 | 0.09 | 1.61% | 5.58 | 5.74 | 5.58 | 23,718 |
| Apr 24 2024 | 5.60 | -0.06 | -1.06% | 5.6463 | 5.91 | 5.58 | 29,725 |
| Apr 23 2024 | 5.66 | 0.16 | 2.91% | 5.56 | 5.66 | 5.56 | 32,594 |
| Apr 22 2024 | 5.50 | 0.00 | 0.00% | 5.67 | 5.67 | 5.47 | 61,034 |
| Apr 19 2024 | 5.50 | -0.06 | -0.99% | 5.82 | 5.82 | 5.50 | 50,996 |
| Apr 18 2024 | 5.555 | -0.08 | -1.33% | 5.63 | 5.65 | 5.555 | 40,767 |
| Apr 17 2024 | 5.63 | -0.04 | -0.71% | 5.62 | 5.72 | 5.61 | 22,703 |
| Apr 16 2024 | 5.67 | 0.10 | 1.80% | 5.53 | 5.67 | 5.51 | 42,543 |
| Apr 15 2024 | 5.57 | -0.18 | -3.13% | 5.75 | 5.75 | 5.55 | 63,814 |
| Apr 12 2024 | 5.75 | -0.05 | -0.86% | 5.90 | 5.90 | 5.75 | 77,562 |
| Apr 11 2024 | 5.80 | -0.05 | -0.85% | 5.84 | 5.885 | 5.80 | 34,943 |
| Apr 10 2024 | 5.85 | 0.00 | 0.09% | 5.82 | 5.8685 | 5.77 | 43,094 |
| Apr 09 2024 | 5.845 | -0.06 | -0.93% | 5.90 | 6.00 | 5.82 | 44,391 |
| Apr 08 2024 | 5.90 | -0.04 | -0.67% | 5.55 | 5.96 | 5.55 | 52,706 |
| Apr 05 2024 | 5.94 | 0.06 | 1.09% | 5.85 | 5.9587 | 5.85 | 80,035 |
| Apr 04 2024 | 5.8758 | -0.07 | -1.21% | 5.95 | 5.95 | 5.8758 | 85,171 |
| Apr 03 2024 | 5.9475 | 0.05 | 0.89% | 5.85 | 6.013 | 5.85 | 31,722 |
| Apr 02 2024 | 5.895 | 0.13 | 2.17% | 5.83 | 5.97 | 5.81 | 78,790 |
| Apr 01 2024 | 5.77 | 0.07 | 1.32% | 5.98 | 5.98 | 5.7025 | 35,371 |
| Mar 28 2024 | 5.695 | 0.10 | 1.70% | 5.73 | 5.7315 | 5.69 | 50,101 |
| Mar 27 2024 | 5.60 | 0.02 | 0.45% | 5.60 | 5.61 | 5.5701 | 111,518 |
| Mar 26 2024 | 5.575 | -0.03 | -0.45% | 5.65 | 5.69 | 5.5654 | 54,199 |
| Mar 25 2024 | 5.60 | 0.16 | 2.91% | 5.5019 | 5.61 | 5.5019 | 25,391 |
| Mar 22 2024 | 5.4415 | -0.06 | -1.06% | 5.48 | 5.49 | 5.43 | 59,714 |
| Mar 21 2024 | 5.50 | 0.06 | 1.18% | 5.49 | 5.5215 | 5.47 | 86,759 |
| Mar 20 2024 | 5.436 | 0.08 | 1.41% | 5.40 | 5.436 | 5.34 | 41,095 |
| Mar 19 2024 | 5.3603 | 0.16 | 3.08% | 5.17 | 5.38 | 5.17 | 37,679 |
| Mar 18 2024 | 5.20 | 0.12 | 2.33% | 5.1384 | 5.20 | 5.08 | 40,565 |
