ZGFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 8, 2026	19.58	19.58	19.58	19.58	19.58	-0.46%
Jan 7, 2026	19.67	19.67	19.67	19.67	19.67	-0.10%
Jan 6, 2026	19.69	19.69	19.69	19.69	19.69	0.61%
Jan 5, 2026	19.57	19.57	19.57	19.57	19.57	1.24%
Jan 2, 2026	19.33	19.33	19.33	19.33	19.33	0.10%
Dec 31, 2025	19.31	19.31	19.31	19.31	19.31	-0.72%
Dec 30, 2025	19.45	19.45	19.45	19.45	19.45	0.10%
Dec 29, 2025	19.43	19.43	19.43	19.43	19.43	0.10%
Dec 26, 2025	19.41	19.41	19.41	19.41	19.41	0.10%
Dec 24, 2025	19.39	19.39	19.39	19.39	19.39	0.15%
Dec 23, 2025	19.36	19.36	19.36	19.36	19.36	0.36%
Dec 22, 2025	19.29	19.29	19.29	19.29	19.29	-6.86%
Dec 19, 2025	19.17	19.17	19.17	20.71	19.16	0.44%
Dec 18, 2025	19.08	19.08	19.08	20.62	19.08	0.49%
Dec 17, 2025	18.99	18.99	18.99	20.52	18.99	-0.73%
Dec 16, 2025	19.13	19.13	19.13	20.67	19.13	-0.19%
Dec 15, 2025	19.17	19.17	19.17	20.71	19.16	0.19%
Dec 12, 2025	19.13	19.13	19.13	20.67	19.13	-0.19%
Dec 11, 2025	19.17	19.17	19.17	20.71	19.16	0.68%
Dec 10, 2025	19.04	19.04	19.04	20.57	19.04	0.49%
Dec 9, 2025	18.94	18.94	18.94	20.47	18.94	-
Dec 8, 2025	18.94	18.94	18.94	20.47	18.94	-0.68%
Dec 5, 2025	19.07	19.07	19.07	20.61	19.07	0.49%
Dec 4, 2025	18.98	18.98	18.98	20.51	18.98	-0.29%
Dec 3, 2025	19.04	19.04	19.04	20.57	19.04	0.15%
Dec 2, 2025	19.01	19.01	19.01	20.54	19.01	0.39%
Dec 1, 2025	18.93	18.93	18.93	20.46	18.93	-0.15%
Nov 28, 2025	18.96	18.96	18.96	20.49	18.96	0.49%
Nov 26, 2025	18.87	18.87	18.87	20.39	18.87	0.30%
Nov 25, 2025	18.81	18.81	18.81	20.33	18.81	1.55%
Nov 24, 2025	18.53	18.53	18.53	20.02	18.53	0.55%
Nov 21, 2025	18.42	18.42	18.42	19.91	18.42	1.32%
Nov 20, 2025	18.18	18.18	18.18	19.65	18.18	-0.86%
Nov 19, 2025	18.34	18.34	18.34	19.82	18.34	-0.25%
Nov 18, 2025	18.39	18.39	18.39	19.87	18.39	-0.15%
Nov 17, 2025	18.42	18.42	18.42	19.90	18.42	-1.04%
Nov 14, 2025	18.61	18.61	18.61	20.11	18.61	-0.35%
Nov 13, 2025	18.67	18.67	18.67	20.18	18.67	-0.84%
Nov 12, 2025	18.83	18.83	18.83	20.35	18.83	0.05%
Nov 11, 2025	18.82	18.82	18.82	20.34	18.82	1.04%
Nov 10, 2025	18.63	18.63	18.63	20.13	18.63	1.16%
Nov 7, 2025	18.42	18.42	18.42	19.90	18.42	0.15%
Nov 6, 2025	18.39	18.39	18.39	19.87	18.39	-0.85%
Nov 5, 2025	18.55	18.55	18.55	20.04	18.54	0.15%
Nov 4, 2025	18.52	18.52	18.52	20.01	18.52	-0.65%
Nov 3, 2025	18.64	18.64	18.64	20.14	18.64	0.15%
Oct 31, 2025	18.61	18.61	18.61	20.11	18.61	-0.35%
Oct 30, 2025	18.67	18.67	18.67	20.18	18.67	0.15%
Oct 29, 2025	18.65	18.65	18.65	20.15	18.65	-1.37%
Oct 28, 2025	18.91	18.91	18.91	20.43	18.91	-0.63%