ZEFIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.43	0.44	0.43	0.43	0.43	3.07%	24,000
Sep 2, 2026	0.45	0.45	0.42	0.42	0.42	-4.51%	25,207
Sep 1, 2026	0.44	0.44	0.44	0.44	0.44	0.91%	10,000
Aug 31, 2026	0.43	0.44	0.43	0.44	0.44	-0.89%	10,000
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	4,500
Aug 27, 2026	0.43	0.45	0.42	0.45	0.45	4.64%	56,700
Aug 26, 2026	0.42	0.44	0.42	0.43	0.43	1.09%	73,104
Aug 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.73%	13,400
Aug 24, 2026	0.44	0.44	0.43	0.43	0.43	-0.72%	34,150
Aug 21, 2026	0.44	0.44	0.43	0.44	0.44	0.26%	18,790
Aug 20, 2026	0.43	0.46	0.43	0.43	0.43	-2.68%	59,865
Aug 19, 2026	0.44	0.45	0.44	0.45	0.45	3.93%	6,000
Aug 18, 2026	0.42	0.43	0.42	0.43	0.43	1.65%	59,576
Aug 17, 2026	0.42	0.44	0.42	0.42	0.42	-2.87%	16,500
Aug 14, 2026	0.44	0.44	0.44	0.44	0.44	-1.08%	13,550
Aug 13, 2026	0.45	0.45	0.44	0.44	0.44	-0.63%	18,700
Aug 12, 2026	0.44	0.45	0.44	0.44	0.44	-0.07%	15,655
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	0.86%	7,200
Aug 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.50%	13,180
Aug 7, 2026	0.45	0.46	0.45	0.45	0.45	2.31%	32,000
Aug 6, 2026	0.42	0.44	0.42	0.44	0.44	2.42%	5,615
Aug 5, 2026	0.46	0.46	0.41	0.43	0.43	-7.13%	32,500
Aug 4, 2026	0.44	0.46	0.44	0.46	0.46	4.25%	14,350
Aug 3, 2026	0.44	0.44	0.39	0.44	0.44	0.99%	17,600
Jul 31, 2026	0.42	0.45	0.41	0.44	0.44	0.01%	69,200
Jul 30, 2026	0.45	0.45	0.42	0.44	0.44	2.78%	31,000
Jul 29, 2026	0.43	0.46	0.42	0.42	0.42	-2.54%	40,601
Jul 28, 2026	0.45	0.45	0.42	0.43	0.43	-1.18%	62,800
Jul 27, 2026	0.44	0.45	0.43	0.44	0.44	-1.62%	31,250
Jul 24, 2026	0.44	0.45	0.43	0.45	0.45	-3.44%	18,227
Jul 23, 2026	0.53	0.53	0.45	0.46	0.46	-0.87%	9,000
Jul 22, 2026	0.45	0.47	0.42	0.47	0.47	1.48%	140,000
Jul 21, 2026	0.45	0.47	0.45	0.46	0.46	4.15%	22,500
Jul 20, 2026	0.45	0.45	0.44	0.44	0.44	-0.94%	22,643
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-0.23%	15,000
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	-3.48%	28,000
Jul 15, 2026	0.47	0.48	0.45	0.46	0.46	1.77%	33,000
Jul 14, 2026	0.46	0.48	0.45	0.46	0.46	-2.20%	14,300
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	-0.99%	7,000
Jul 10, 2026	0.47	0.47	0.47	0.47	0.47	-0.80%	9,200
Jul 9, 2026	0.46	0.47	0.46	0.47	0.47	3.36%	18,216
Jul 8, 2026	0.45	0.46	0.45	0.46	0.46	-0.94%	11,500
Jul 7, 2026	0.46	0.48	0.44	0.46	0.46	5.89%	101,850
Jul 6, 2026	0.47	0.47	0.44	0.44	0.44	-3.42%	80,833
Jul 2, 2026	0.45	0.46	0.39	0.45	0.45	-3.63%	599,010
Jun 30, 2026	0.46	0.48	0.45	0.47	0.47	-1.22%	47,500
Jun 29, 2026	0.47	0.48	0.47	0.48	0.48	-0.88%	13,504
Jun 26, 2026	0.45	0.48	0.45	0.48	0.48	1.60%	10,111
Jun 25, 2026	0.46	0.47	0.46	0.47	0.47	1.48%	9,004
Jun 24, 2026	0.47	0.48	0.47	0.47	0.47	-1.25%	7,541