PSX:MZNPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.24	21.11	20.24	21.05	21.05	1.99%	1,281,500
May 25, 2026	20.50	20.99	20.46	20.64	20.64	1.88%	1,118,000
May 22, 2026	20.40	20.40	20.15	20.26	20.26	0.05%	674,000
May 21, 2026	19.82	20.34	19.82	20.25	20.25	2.43%	618,500
May 20, 2026	19.99	19.99	19.59	19.77	19.77	0.71%	724,000
May 19, 2026	19.81	19.81	19.56	19.63	19.63	0.56%	511,000
May 18, 2026	20.02	20.02	19.50	19.52	19.52	-2.59%	996,000
May 15, 2026	20.22	20.22	19.91	20.04	20.04	-0.79%	739,000
May 14, 2026	20.49	20.49	20.17	20.20	20.20	-0.20%	579,000
May 13, 2026	20.49	20.49	20.22	20.24	20.24	-0.39%	652,000
May 12, 2026	20.49	20.69	20.29	20.32	20.32	-0.97%	615,500
May 11, 2026	20.71	20.71	20.38	20.52	20.52	-0.92%	1,030,000
May 8, 2026	20.55	20.90	20.55	20.71	20.71	-1.10%	527,000
May 7, 2026	21.00	21.00	20.72	20.94	20.94	0.87%	1,061,000
May 6, 2026	20.15	20.83	20.15	20.76	20.76	4.64%	1,601,000
May 5, 2026	19.97	19.98	19.50	19.84	19.84	0.35%	793,500
May 4, 2026	20.15	20.29	19.01	19.77	19.77	-0.45%	954,500
Apr 30, 2026	20.44	20.44	19.42	19.86	19.86	-1.83%	1,613,000
Apr 29, 2026	20.59	20.67	20.12	20.23	20.23	-1.17%	795,000
Apr 28, 2026	20.25	20.56	20.25	20.47	20.47	-0.87%	322,000
Apr 27, 2026	20.60	20.91	20.59	20.65	20.65	-0.82%	612,500
Apr 24, 2026	20.66	21.00	20.32	20.82	20.82	0.73%	993,500
Apr 23, 2026	20.98	20.98	20.51	20.67	20.67	-1.24%	611,500
Apr 22, 2026	21.02	21.09	20.80	20.93	20.93	-0.43%	1,076,000
Apr 21, 2026	20.80	21.25	20.80	21.02	21.02	1.06%	1,264,000
Apr 20, 2026	20.70	21.26	20.60	20.80	20.80	-1.42%	1,964,000
Apr 17, 2026	20.80	21.25	20.79	21.10	21.10	1.83%	855,500
Apr 16, 2026	20.72	20.90	20.57	20.72	20.72	0.97%	837,500
Apr 15, 2026	20.30	20.87	20.30	20.52	20.52	1.89%	1,199,500
Apr 14, 2026	19.88	20.20	19.88	20.14	20.14	2.76%	711,500
Apr 13, 2026	19.94	20.00	19.52	19.60	19.60	-4.30%	1,309,000
Apr 10, 2026	20.54	20.69	20.39	20.48	20.48	0.69%	970,000
Apr 9, 2026	20.50	20.51	19.88	20.34	20.34	-0.88%	1,357,500
Apr 8, 2026	20.42	20.52	20.00	20.52	20.52	10.20%	1,358,500
Apr 7, 2026	18.26	18.70	18.26	18.62	18.62	-0.16%	600,000
Apr 6, 2026	18.43	18.83	18.12	18.65	18.65	1.19%	845,500
Apr 3, 2026	18.30	18.76	18.20	18.43	18.43	-0.97%	1,064,500
Apr 2, 2026	18.41	18.88	18.33	18.61	18.61	-2.16%	808,000
Apr 1, 2026	18.46	19.35	18.46	19.02	19.02	4.16%	872,500
Mar 31, 2026	18.40	18.49	18.12	18.26	18.26	1.33%	754,500
Mar 30, 2026	18.80	18.80	17.66	18.02	18.02	-3.69%	1,365,000
Mar 27, 2026	18.67	19.09	18.60	18.71	18.71	-1.06%	601,000
Mar 26, 2026	19.50	19.50	18.89	18.91	18.91	-3.37%	1,172,500
Mar 25, 2026	19.25	19.66	19.21	19.57	19.57	2.84%	1,097,000
Mar 24, 2026	18.88	19.35	18.87	19.03	19.03	1.82%	656,500
Mar 19, 2026	18.70	18.78	18.34	18.69	18.69	-0.74%	497,000
Mar 18, 2026	18.57	18.90	18.25	18.83	18.83	3.01%	508,500
Mar 17, 2026	18.35	18.45	18.01	18.28	18.28	0.55%	828,500
Mar 16, 2026	19.00	19.00	18.03	18.18	18.18	-3.61%	1,224,000
Mar 13, 2026	19.09	19.09	18.65	18.86	18.86	-1.15%	487,500