ZEFIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.48	0.48	0.47	0.47	0.47	-2.06%	7,000
Jun 22, 2026	0.47	0.49	0.47	0.48	0.48	-0.28%	22,000
Jun 18, 2026	0.48	0.48	0.48	0.48	0.48	-2.05%	13,000
Jun 17, 2026	0.49	0.50	0.47	0.49	0.49	-0.12%	59,296
Jun 16, 2026	0.48	0.51	0.48	0.49	0.49	-3.65%	34,000
Jun 15, 2026	0.51	0.52	0.49	0.51	0.51	0.95%	32,867
Jun 12, 2026	0.52	0.52	0.49	0.51	0.51	0.28%	10,000
Jun 11, 2026	0.51	0.52	0.50	0.51	0.51	2.23%	25,500
Jun 10, 2026	0.49	0.51	0.49	0.49	0.49	2.36%	44,621
Jun 9, 2026	0.50	0.50	0.48	0.48	0.48	4.27%	88,104
Jun 8, 2026	0.42	0.51	0.42	0.46	0.46	-6.31%	27,340
Jun 5, 2026	0.52	0.52	0.49	0.49	0.49	-3.30%	20,264
Jun 4, 2026	0.53	0.53	0.51	0.51	0.51	-2.98%	28,312
Jun 3, 2026	0.53	0.53	0.46	0.53	0.53	1.33%	81,003
Jun 2, 2026	0.53	0.54	0.52	0.52	0.52	0.06%	29,723
Jun 1, 2026	0.52	0.53	0.50	0.52	0.52	-1.22%	23,200
May 29, 2026	0.52	0.53	0.52	0.53	0.53	0.80%	10,000
May 28, 2026	0.52	0.52	0.51	0.52	0.52	-0.02%	26,500
May 27, 2026	0.52	0.53	0.51	0.52	0.52	1.69%	74,475
May 26, 2026	0.54	0.54	0.51	0.51	0.51	-4.26%	38,083
May 22, 2026	0.54	0.54	0.53	0.54	0.54	2.85%	27,109
May 21, 2026	0.56	0.56	0.52	0.52	0.52	-5.52%	112,603
May 20, 2026	0.55	0.56	0.53	0.55	0.55	-0.24%	68,228
May 19, 2026	0.57	0.57	0.52	0.55	0.55	-3.71%	122,802
May 18, 2026	0.57	0.65	0.57	0.57	0.57	4.98%	27,320
May 15, 2026	0.56	0.58	0.52	0.55	0.55	-1.78%	89,552
May 14, 2026	0.52	0.56	0.51	0.56	0.56	5.18%	43,751
May 13, 2026	0.51	0.54	0.51	0.53	0.53	5.70%	118,118
May 12, 2026	0.54	0.54	0.48	0.50	0.50	-7.96%	33,686
May 11, 2026	0.51	0.56	0.46	0.54	0.54	13.01%	107,719
May 8, 2026	0.44	0.51	0.43	0.48	0.48	16.00%	799,802
May 7, 2026	0.39	0.42	0.38	0.42	0.42	11.24%	42,210
May 6, 2026	0.37	0.38	0.36	0.37	0.37	-5.99%	12,036
May 5, 2026	0.42	0.42	0.35	0.40	0.40	-1.20%	26,382
May 4, 2026	0.40	0.40	0.40	0.40	0.40	0.64%	134
May 1, 2026	0.40	0.40	0.40	0.40	0.40	4.31%	21,000
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	0.55%	500
Apr 29, 2026	0.40	0.41	0.38	0.38	0.38	-3.40%	18,935
Apr 28, 2026	0.40	0.40	0.36	0.39	0.39	0.39%	12,000
Apr 27, 2026	0.38	0.40	0.38	0.39	0.39	-6.76%	45,500
Apr 24, 2026	0.39	0.43	0.39	0.42	0.42	0.09%	42,000
Apr 23, 2026	0.41	0.43	0.40	0.42	0.42	-0.63%	27,000
Apr 22, 2026	0.42	0.43	0.39	0.42	0.42	3.98%	67,540
Apr 21, 2026	0.34	0.43	0.34	0.41	0.41	3.02%	34,507
Apr 20, 2026	0.38	0.40	0.38	0.40	0.40	1.86%	8,150
Apr 17, 2026	0.37	0.42	0.37	0.39	0.39	15.90%	69,875
Apr 16, 2026	0.37	0.37	0.34	0.34	0.34	-9.43%	4,100