ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.05	50.05	49.84	50.04	50.04	-	22
Nov 9, 2026	50.04	50.06	50.04	50.04	50.04	-0.03%	2,709
Nov 6, 2026	50.05	50.07	50.05	50.06	50.06	-0.11%	834
Nov 5, 2026	50.01	50.12	50.01	50.12	50.12	0.23%	427
Nov 4, 2026	49.95	50.00	49.92	50.00	50.00	0.23%	1,024
Nov 3, 2026	49.89	49.89	49.89	49.89	49.89	-0.05%	573
Nov 2, 2026	49.95	49.97	49.91	49.91	49.91	-0.02%	5,152
Oct 30, 2026	49.90	49.92	49.89	49.92	49.92	0.17%	5,595
Oct 29, 2026	49.87	49.87	49.84	49.84	49.84	0.16%	613
Oct 28, 2026	49.74	49.77	49.71	49.76	49.76	-0.02%	2,707
Oct 27, 2026	49.78	49.78	49.77	49.77	49.77	0.04%	172
Oct 26, 2026	49.95	49.95	49.95	49.95	49.75	-0.04%	665
Oct 23, 2026	49.96	49.97	49.95	49.97	49.77	-0.06%	316
Oct 22, 2026	50.02	50.02	50.00	50.00	49.80	0.40%	329
Oct 21, 2026	49.80	49.80	49.79	49.80	49.60	-	524
Oct 20, 2026	49.89	49.89	49.80	49.80	49.60	0.01%	1,063
Oct 19, 2026	49.79	49.80	49.76	49.80	49.60	-0.15%	19,317
Oct 16, 2026	49.87	49.87	49.87	49.87	49.67	0.05%	177
Oct 15, 2026	49.85	49.85	49.85	49.85	49.65	0.30%	530
Oct 14, 2026	49.72	49.72	49.66	49.70	49.50	-0.07%	6,856
Oct 13, 2026	49.73	49.73	49.73	49.73	49.53	-0.01%	55
Oct 12, 2026	49.74	49.74	49.74	49.74	49.54	0.05%	668
Oct 9, 2026	49.70	49.72	49.70	49.72	49.52	-0.05%	890
Oct 8, 2026	49.72	49.74	49.72	49.74	49.54	0.08%	560
Oct 7, 2026	49.70	49.70	49.70	49.70	49.50	0.06%	72
Oct 6, 2026	49.67	49.67	49.67	49.67	49.47	0.13%	42
Oct 5, 2026	49.56	49.76	49.56	49.60	49.40	0.11%	9,038
Oct 2, 2026	49.66	49.66	49.55	49.55	49.35	-0.14%	572
Oct 1, 2026	49.51	49.62	49.49	49.62	49.42	0.22%	1,778
Sep 30, 2026	49.58	49.58	49.49	49.51	49.31	-	1,028
Sep 29, 2026	49.49	49.51	49.45	49.51	49.31	0.04%	2,672
Sep 28, 2026	49.47	49.49	49.46	49.49	49.29	-0.25%	822
Sep 25, 2026	49.76	49.81	49.73	49.80	49.42	0.15%	1,452
Sep 24, 2026	49.82	49.82	49.72	49.72	49.34	-0.12%	995
Sep 23, 2026	49.74	49.78	49.74	49.78	49.40	-0.43%	298
Sep 22, 2026	49.97	50.00	49.97	50.00	49.61	0.04%	496
Sep 21, 2026	49.99	49.99	49.98	49.98	49.59	0.08%	221
Sep 18, 2026	49.96	49.96	49.94	49.94	49.55	-0.17%	1,070
Sep 17, 2026	50.01	50.02	49.98	50.02	49.64	0.23%	685
Sep 16, 2026	50.02	50.05	49.91	49.91	49.52	-0.11%	2,823
Sep 15, 2026	49.97	49.98	49.96	49.97	49.58	0.02%	3,034
Sep 14, 2026	49.96	50.02	49.94	49.96	49.57	-0.07%	5,641
Sep 11, 2026	50.06	50.06	49.99	49.99	49.60	-0.08%	2,166
Sep 10, 2026	50.15	50.15	50.03	50.03	49.64	-0.38%	7,502
Sep 9, 2026	50.29	50.29	50.18	50.22	49.83	-0.24%	5,508
Sep 8, 2026	50.23	50.34	50.22	50.34	49.95	0.02%	509
Sep 4, 2026	50.26	50.34	50.23	50.33	49.94	0.01%	2,394
Sep 3, 2026	50.33	50.34	50.30	50.33	49.94	0.19%	3,586
Sep 2, 2026	50.30	50.30	50.23	50.23	49.84	-0.08%	3,609
Sep 1, 2026	50.25	50.28	50.24	50.27	49.88	-0.05%	5,438