ZEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.59	29.73	29.58	29.73	29.73	0.10%	6,819
Dec 23, 2024	29.46	29.70	29.46	29.70	29.70	1.19%	1,322
Dec 20, 2024	29.25	29.49	29.25	29.35	29.35	-1.05%	6,900
Dec 19, 2024	29.65	29.70	29.64	29.66	29.66	-0.34%	6,500
Dec 18, 2024	30.26	30.26	29.76	29.76	29.76	-1.81%	55,240
Dec 17, 2024	30.30	30.31	30.30	30.31	30.31	0.40%	1,200
Dec 16, 2024	30.28	30.28	30.18	30.19	30.19	-0.13%	9,500
Dec 13, 2024	30.40	30.40	30.18	30.23	30.23	-0.10%	5,829
Dec 12, 2024	30.49	30.49	30.25	30.26	30.26	-0.49%	7,900
Dec 11, 2024	30.43	30.50	30.39	30.41	30.41	0.76%	8,300
Dec 10, 2024	30.45	30.45	30.18	30.18	30.18	-1.05%	9,804
Dec 9, 2024	30.64	30.65	30.50	30.50	30.50	0.03%	2,223
Dec 6, 2024	30.48	30.52	30.45	30.49	30.49	0.43%	4,710
Dec 5, 2024	30.40	30.45	30.36	30.36	30.36	0.07%	3,314
Dec 4, 2024	30.41	30.41	30.29	30.34	30.34	0.13%	13,600
Dec 3, 2024	30.31	30.40	30.29	30.30	30.30	0.10%	5,300
Dec 2, 2024	30.05	30.30	30.05	30.27	30.27	1.24%	5,000
Nov 29, 2024	29.70	30.04	29.70	29.90	29.90	0.54%	6,200
Nov 28, 2024	29.84	29.84	29.74	29.74	29.74	0.27%	4,000
Nov 27, 2024	29.73	29.87	29.60	29.66	29.66	-0.24%	12,821
Nov 26, 2024	29.87	29.87	29.73	29.73	29.73	-0.27%	1,200
Nov 25, 2024	29.83	29.94	29.79	29.81	29.81	-0.13%	4,600
Nov 22, 2024	29.69	29.89	29.69	29.85	29.85	1.57%	8,349
Nov 21, 2024	29.19	29.42	29.17	29.39	29.39	0.48%	13,500
Nov 20, 2024	29.21	29.25	29.15	29.25	29.25	0.03%	5,900
Nov 19, 2024	29.06	29.24	29.06	29.24	29.24	-0.03%	6,803
Nov 18, 2024	29.24	29.37	29.22	29.25	29.25	-0.44%	20,300
Nov 15, 2024	29.38	29.43	29.30	29.38	29.38	-0.91%	8,300
Nov 14, 2024	29.77	29.82	29.64	29.65	29.65	0.20%	12,831
Nov 13, 2024	29.42	29.60	29.42	29.59	29.59	0.20%	4,148
Nov 12, 2024	29.71	29.71	29.50	29.53	29.53	-1.24%	3,100
Nov 11, 2024	30.05	30.13	29.90	29.90	29.90	0.40%	5,133
Nov 8, 2024	29.86	29.86	29.75	29.78	29.78	-1.16%	7,400
Nov 7, 2024	30.01	30.13	29.97	30.13	30.13	1.14%	8,000
Nov 6, 2024	29.83	29.83	29.79	29.79	29.79	-0.93%	4,000
Nov 5, 2024	30.00	30.12	30.00	30.07	30.07	-0.53%	4,100
Nov 4, 2024	30.23	30.28	30.23	30.23	30.23	-0.30%	2,324
Nov 1, 2024	30.35	30.42	30.32	30.32	30.32	0.60%	1,312
Oct 31, 2024	30.17	30.17	30.01	30.14	30.14	-0.92%	5,600
Oct 30, 2024	30.47	30.53	30.42	30.42	30.42	-1.65%	4,500
Oct 29, 2024	30.94	30.95	30.93	30.93	30.93	-0.71%	2,025
Oct 28, 2024	30.94	31.15	30.94	31.15	31.15	0.74%	3,900
Oct 25, 2024	30.86	30.96	30.86	30.92	30.92	0.13%	1,817
Oct 24, 2024	31.04	31.04	30.86	30.88	30.88	-0.16%	13,908
Oct 23, 2024	30.90	30.97	30.83	30.93	30.93	-0.13%	15,637
Oct 22, 2024	31.05	31.05	30.97	30.97	30.97	-0.39%	945
Oct 21, 2024	31.26	31.26	31.08	31.09	31.09	-0.96%	5,300
Oct 18, 2024	31.35	31.40	31.32	31.39	31.39	0.64%	5,400
Oct 17, 2024	31.32	31.32	31.19	31.19	31.19	0.58%	5,000
Oct 16, 2024	31.03	31.04	30.98	31.01	31.01	0.16%	2,600
Oct 15, 2024	31.51	31.56	30.94	30.96	30.96	-1.34%	14,102
Oct 11, 2024	31.30	31.41	31.30	31.38	31.38	0.67%	7,600
Oct 10, 2024	31.23	31.23	31.11	31.17	31.17	-0.61%	7,000
Oct 9, 2024	31.27	31.41	31.26	31.36	31.36	0.35%	16,210
Oct 8, 2024	31.17	31.25	31.13	31.25	31.25	0.10%	4,400
Oct 7, 2024	31.25	31.35	31.11	31.22	31.22	-0.26%	30,911
Oct 4, 2024	31.19	31.31	31.19	31.30	31.30	0.32%	1,018
Oct 3, 2024	31.23	31.28	31.12	31.20	31.20	-0.70%	1,340
Oct 2, 2024	31.42	31.42	31.34	31.42	31.42	0.29%	2,400
Oct 1, 2024	31.63	31.63	31.18	31.33	31.33	-0.35%	2,400
Sep 30, 2024	31.49	31.49	31.39	31.44	31.44	-0.69%	14,100
Sep 27, 2024	31.80	31.80	31.66	31.66	31.66	-0.60%	3,800
Sep 26, 2024	31.77	31.98	31.77	31.85	31.71	1.63%	4,600
Sep 25, 2024	31.34	31.45	31.34	31.34	31.20	0.38%	2,029
Sep 24, 2024	31.15	31.22	30.99	31.22	31.08	0.52%	1,700
Sep 23, 2024	30.86	31.06	30.86	31.06	30.92	0.36%	3,200
Sep 20, 2024	30.99	30.99	30.85	30.95	30.81	-1.31%	5,604
Sep 19, 2024	31.34	31.49	31.34	31.36	31.22	1.32%	4,837
Sep 18, 2024	31.16	31.16	30.95	30.95	30.81	-0.64%	9,900
Sep 17, 2024	31.20	31.22	31.07	31.15	31.01	-0.19%	2,100
Sep 16, 2024	31.16	31.21	31.12	31.21	31.07	0.16%	2,400
Sep 13, 2024	31.24	31.26	31.16	31.16	31.02	-0.26%	8,400
Sep 12, 2024	31.08	31.28	31.08	31.24	31.10	0.45%	3,331
Sep 11, 2024	31.03	31.12	30.85	31.10	30.96	0.52%	4,135
Sep 10, 2024	30.88	30.94	30.85	30.94	30.80	-0.51%	2,918
Sep 9, 2024	30.89	31.10	30.89	31.10	30.96	1.24%	1,215
Sep 6, 2024	31.14	31.25	30.72	30.72	30.58	-1.19%	1,900
Sep 5, 2024	31.34	31.34	31.07	31.09	30.95	-1.11%	9,600
Sep 4, 2024	31.55	31.55	31.44	31.44	31.30	-1.35%	3,041
Sep 3, 2024	32.25	32.25	31.85	31.87	31.73	-1.39%	3,200
Aug 30, 2024	32.34	32.34	32.29	32.32	32.18	0.34%	3,147
Aug 29, 2024	32.28	32.28	32.21	32.21	32.07	0.88%	1,300
Aug 28, 2024	31.89	31.94	31.84	31.93	31.79	0.19%	8,100
Aug 27, 2024	31.86	31.88	31.80	31.87	31.73	-0.25%	5,200
Aug 26, 2024	31.93	32.05	31.87	31.95	31.81	-0.06%	5,346
Aug 23, 2024	31.93	31.97	31.80	31.97	31.83	0.69%	7,400
Aug 22, 2024	31.95	31.95	31.75	31.75	31.61	-0.03%	2,006
Aug 21, 2024	31.75	31.79	31.70	31.76	31.62	0.28%	13,800
Aug 20, 2024	31.74	31.76	31.57	31.67	31.53	-0.13%	2,200
Aug 19, 2024	31.65	31.84	31.65	31.71	31.57	0.38%	2,006
Aug 16, 2024	31.53	31.65	31.53	31.59	31.45	0.03%	3,900
Aug 15, 2024	31.57	31.63	31.52	31.58	31.44	1.25%	14,000
Aug 14, 2024	31.04	31.22	31.02	31.19	31.05	0.61%	1,146
Aug 13, 2024	30.80	31.00	30.80	31.00	30.86	0.78%	23,200
Aug 12, 2024	30.79	30.79	30.68	30.76	30.62	-0.10%	1,600
Aug 9, 2024	30.66	30.79	30.65	30.79	30.65	0.23%	1,827
Aug 8, 2024	30.38	30.72	30.38	30.72	30.58	1.72%	6,500
Aug 7, 2024	30.55	30.55	30.16	30.20	30.07	-0.07%	2,700
Aug 6, 2024	29.90	30.32	29.90	30.22	30.09	-1.66%	3,200
Aug 2, 2024	30.79	30.79	30.50	30.73	30.59	-1.41%	7,839