ZEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.23	12.23	12.23	12.23	12.23	0.33%	218
Dec 23, 2024	12.11	12.22	12.11	12.19	12.19	-0.33%	4,700
Dec 20, 2024	12.16	12.23	12.16	12.23	12.23	0.58%	3,300
Dec 19, 2024	12.18	12.18	12.15	12.16	12.16	-0.33%	1,400
Dec 18, 2024	12.35	12.35	12.20	12.20	12.20	-0.73%	4,300
Dec 17, 2024	12.24	12.29	12.23	12.29	12.29	-0.08%	8,500
Dec 16, 2024	12.29	12.30	12.29	12.30	12.30	-0.32%	700
Dec 13, 2024	12.34	12.34	12.34	12.34	12.34	-	-
Dec 12, 2024	12.38	12.38	12.34	12.34	12.34	-0.32%	2,201
Dec 11, 2024	12.38	12.38	12.38	12.38	12.38	-	-
Dec 10, 2024	12.43	12.43	12.38	12.38	12.38	-0.16%	1,400
Dec 9, 2024	12.49	12.49	12.40	12.40	12.40	-0.32%	3,100
Dec 6, 2024	12.35	12.44	12.35	12.44	12.44	0.32%	1,300
Dec 5, 2024	12.40	12.40	12.40	12.40	12.40	0.08%	800
Dec 4, 2024	12.39	12.39	12.39	12.39	12.39	0.24%	922
Dec 3, 2024	12.35	12.38	12.35	12.36	12.36	-0.16%	1,320
Dec 2, 2024	12.38	12.38	12.38	12.38	12.38	-0.08%	720
Nov 29, 2024	12.39	12.39	12.39	12.39	12.39	0.08%	2,049
Nov 28, 2024	12.30	12.38	12.30	12.38	12.38	0.16%	1,721
Nov 27, 2024	12.38	12.39	12.36	12.36	12.36	0.32%	3,500
Nov 26, 2024	12.36	12.36	12.32	12.32	12.27	-0.56%	3,800
Nov 25, 2024	12.37	12.39	12.36	12.39	12.34	0.49%	5,200
Nov 22, 2024	12.33	12.33	12.33	12.33	12.28	0.08%	-
Nov 21, 2024	12.32	12.32	12.32	12.32	12.27	-0.08%	141
Nov 20, 2024	12.32	12.33	12.32	12.33	12.28	-0.16%	200
Nov 19, 2024	12.35	12.35	12.35	12.35	12.30	0.90%	900
Nov 18, 2024	12.24	12.24	12.24	12.24	12.20	-0.65%	201
Nov 15, 2024	12.32	12.32	12.32	12.32	12.27	-	-
Nov 14, 2024	12.33	12.33	12.32	12.32	12.27	0.08%	1,600
Nov 13, 2024	12.33	12.33	12.31	12.31	12.27	-0.40%	710
Nov 12, 2024	12.36	12.36	12.36	12.36	12.31	-	-
Nov 11, 2024	12.38	12.38	12.36	12.36	12.31	-0.64%	2,900
Nov 8, 2024	12.44	12.44	12.44	12.44	12.39	-	-
Nov 7, 2024	12.26	12.44	12.26	12.44	12.39	0.89%	4,513
Nov 6, 2024	12.32	12.34	12.32	12.33	12.28	-0.16%	1,502
Nov 5, 2024	12.38	12.38	12.30	12.35	12.30	0.24%	2,326
Nov 4, 2024	12.42	12.42	12.32	12.32	12.27	0.08%	2,200
Nov 1, 2024	12.51	12.51	12.31	12.31	12.27	-0.40%	26,600
Oct 31, 2024	12.37	12.37	12.35	12.36	12.31	-0.32%	4,400
Oct 30, 2024	12.38	12.42	12.38	12.40	12.35	-0.48%	5,100
Oct 29, 2024	12.46	12.46	12.39	12.46	12.37	0.16%	3,200
Oct 28, 2024	12.39	12.44	12.39	12.44	12.35	-0.24%	4,435
Oct 25, 2024	12.47	12.47	12.47	12.47	12.42	0.24%	-
Oct 24, 2024	12.44	12.44	12.44	12.44	12.40	-	-
Oct 23, 2024	12.42	12.44	12.41	12.44	12.40	0.16%	7,800
Oct 22, 2024	12.42	12.45	12.42	12.42	12.38	0.08%	7,704
Oct 21, 2024	12.44	12.50	12.41	12.41	12.37	-0.96%	15,540
Oct 18, 2024	12.53	12.53	12.53	12.53	12.48	0.08%	-
Oct 17, 2024	12.53	12.53	12.52	12.52	12.47	-0.24%	24,800
Oct 16, 2024	12.58	12.58	12.55	12.55	12.50	0.08%	20,400
Oct 15, 2024	12.54	12.54	12.54	12.54	12.49	-	-
Oct 11, 2024	12.57	12.57	12.54	12.54	12.49	0.24%	900
Oct 10, 2024	12.51	12.52	12.50	12.51	12.46	-0.24%	8,300
Oct 9, 2024	12.47	12.56	12.47	12.54	12.49	-0.08%	1,000
Oct 8, 2024	12.64	12.64	12.55	12.55	12.50	-0.08%	500
Oct 7, 2024	12.61	12.61	12.55	12.56	12.51	-1.02%	9,506
Oct 4, 2024	12.61	12.69	12.61	12.69	12.64	0.24%	2,440
Oct 3, 2024	12.67	12.67	12.65	12.66	12.61	-0.16%	1,200
Oct 2, 2024	12.68	12.68	12.68	12.68	12.63	-0.24%	1,500
Oct 1, 2024	12.66	12.71	12.65	12.71	12.66	0.32%	1,500
Sep 30, 2024	12.71	12.71	12.67	12.67	12.62	-0.31%	933
Sep 27, 2024	12.71	12.71	12.71	12.71	12.66	-	1,238
Sep 26, 2024	12.70	12.71	12.70	12.71	12.62	0.16%	1,012
Sep 25, 2024	12.71	12.71	12.69	12.69	12.60	-0.31%	400
Sep 24, 2024	12.73	12.73	12.73	12.73	12.64	-0.16%	100
Sep 23, 2024	12.72	12.76	12.72	12.75	12.66	-	4,100
Sep 20, 2024	12.75	12.75	12.75	12.75	12.66	0.16%	243
Sep 19, 2024	12.72	12.73	12.72	12.73	12.64	0.08%	1,100
Sep 18, 2024	12.71	12.72	12.71	12.72	12.63	-0.08%	200
Sep 17, 2024	12.78	12.78	12.72	12.73	12.64	-0.24%	925
Sep 16, 2024	12.64	12.76	12.64	12.76	12.67	0.08%	2,100
Sep 13, 2024	12.75	12.75	12.75	12.75	12.66	0.16%	225
Sep 12, 2024	12.70	12.73	12.70	12.73	12.64	0.32%	814
Sep 11, 2024	12.68	12.69	12.68	12.69	12.60	0.55%	4,400
Sep 10, 2024	12.60	12.64	12.60	12.62	12.53	-0.32%	2,400
Sep 9, 2024	12.56	12.67	12.56	12.66	12.57	0.56%	4,700
Sep 6, 2024	12.57	12.59	12.57	12.59	12.50	-0.08%	508
Sep 5, 2024	12.60	12.61	12.60	12.60	12.51	-	1,604
Sep 4, 2024	12.57	12.60	12.57	12.60	12.51	0.72%	1,608
Sep 3, 2024	12.52	12.52	12.51	12.51	12.42	-0.32%	643
Aug 30, 2024	12.56	12.56	12.54	12.55	12.46	0.08%	1,000
Aug 29, 2024	12.66	12.66	12.54	12.54	12.45	-0.48%	1,700
Aug 28, 2024	12.60	12.60	12.60	12.60	12.47	-0.08%	142
Aug 27, 2024	12.62	12.62	12.61	12.61	12.48	-0.39%	1,900
Aug 26, 2024	12.66	12.66	12.66	12.66	12.52	-0.08%	-
Aug 23, 2024	12.60	12.68	12.60	12.67	12.53	0.88%	1,029
Aug 22, 2024	12.57	12.58	12.54	12.56	12.43	-0.40%	3,630
Aug 21, 2024	12.60	12.61	12.60	12.61	12.48	0.08%	1,101
Aug 20, 2024	12.58	12.60	12.58	12.60	12.47	0.16%	1,605
Aug 19, 2024	12.53	12.58	12.53	12.58	12.44	0.40%	3,300
Aug 16, 2024	12.53	12.53	12.53	12.53	12.40	-	-
Aug 15, 2024	12.51	12.54	12.51	12.53	12.40	-	4,200
Aug 14, 2024	12.53	12.53	12.53	12.53	12.40	-0.08%	400
Aug 13, 2024	12.52	12.54	12.52	12.54	12.41	0.40%	601
Aug 12, 2024	12.48	12.49	12.48	12.49	12.36	0.32%	3,930
Aug 9, 2024	12.45	12.45	12.45	12.45	12.32	-0.24%	-
Aug 8, 2024	12.48	12.48	12.48	12.48	12.35	0.48%	200
Aug 7, 2024	12.43	12.46	12.40	12.42	12.29	0.16%	2,500
Aug 6, 2024	12.43	12.43	12.40	12.40	12.27	-1.04%	9,331
Aug 2, 2024	12.37	12.53	12.37	12.53	12.40	1.05%	2,000