ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	52.54	52.97	52.54	52.97	52.97	1.36%	1,745
Dec 23, 2024	52.27	52.27	52.26	52.26	52.26	-	3,500
Dec 20, 2024	51.54	52.50	51.54	52.26	52.26	0.58%	4,900
Dec 19, 2024	52.33	52.33	51.96	51.96	51.96	-0.73%	6,245
Dec 18, 2024	53.25	53.33	52.25	52.34	52.34	-1.69%	6,107
Dec 17, 2024	53.06	53.28	53.06	53.24	53.24	0.04%	6,041
Dec 16, 2024	53.32	53.32	53.20	53.22	53.22	0.15%	6,200
Dec 13, 2024	53.44	53.44	53.14	53.14	53.14	-0.21%	3,021
Dec 12, 2024	53.49	53.49	53.25	53.25	53.25	-0.37%	1,700
Dec 11, 2024	53.29	53.47	53.21	53.45	53.45	0.68%	4,600
Dec 10, 2024	53.42	53.42	53.09	53.09	53.09	-0.62%	7,742
Dec 9, 2024	53.68	53.68	53.41	53.42	53.42	-0.09%	2,900
Dec 6, 2024	53.33	53.57	53.33	53.47	53.47	0.72%	8,600
Dec 5, 2024	52.92	53.24	52.92	53.09	53.09	-0.04%	3,700
Dec 4, 2024	53.25	53.25	53.00	53.11	53.11	0.28%	1,610
Dec 3, 2024	52.95	52.96	52.91	52.96	52.96	0.30%	2,800
Dec 2, 2024	52.98	52.98	52.75	52.80	52.80	0.36%	2,300
Nov 29, 2024	52.58	52.61	52.48	52.61	52.61	0.19%	2,400
Nov 28, 2024	52.51	52.51	52.41	52.51	52.51	0.36%	6,405
Nov 27, 2024	52.50	52.56	52.29	52.32	52.32	-0.15%	5,900
Nov 26, 2024	52.56	52.56	52.37	52.40	52.40	0.42%	3,200
Nov 25, 2024	52.43	52.43	52.15	52.18	52.18	0.40%	2,529
Nov 22, 2024	51.99	51.99	51.97	51.97	51.97	0.29%	1,900
Nov 21, 2024	51.70	51.88	51.40	51.82	51.82	0.62%	2,700
Nov 20, 2024	51.43	51.50	51.24	51.50	51.50	0.10%	6,639
Nov 19, 2024	51.34	51.45	51.11	51.45	51.45	-0.08%	4,500
Nov 18, 2024	51.65	51.65	51.47	51.49	51.49	-0.02%	2,800
Nov 15, 2024	51.80	51.80	51.40	51.50	51.50	-0.58%	5,000
Nov 14, 2024	52.02	52.02	51.80	51.80	51.80	0.06%	6,000
Nov 13, 2024	51.93	51.93	51.70	51.77	51.77	0.14%	2,515
Nov 12, 2024	51.89	51.89	51.70	51.70	51.70	-0.44%	1,800
Nov 11, 2024	52.12	52.12	51.86	51.93	51.93	0.13%	8,500
Nov 8, 2024	51.86	51.88	51.75	51.86	51.86	-0.02%	4,546
Nov 7, 2024	51.86	51.90	51.70	51.87	51.87	0.76%	15,228
Nov 6, 2024	51.44	51.49	51.18	51.48	51.48	1.70%	7,128
Nov 5, 2024	50.34	50.62	50.34	50.62	50.62	0.58%	2,114
Nov 4, 2024	50.44	50.44	50.22	50.33	50.33	-0.45%	3,600
Nov 1, 2024	50.60	50.64	50.46	50.56	50.56	0.60%	2,701
Oct 31, 2024	50.80	50.80	50.23	50.26	50.26	-1.28%	10,300
Oct 30, 2024	51.14	51.14	50.90	50.91	50.91	-0.51%	3,400
Oct 29, 2024	51.09	51.17	51.09	51.17	51.17	0.12%	800
Oct 28, 2024	50.90	51.15	50.90	51.11	51.11	0.55%	30,500
Oct 25, 2024	51.10	51.10	50.83	50.83	50.83	0.02%	4,000
Oct 24, 2024	50.90	50.90	50.69	50.82	50.82	0.40%	6,400
Oct 23, 2024	50.96	50.96	50.56	50.62	50.62	-0.92%	4,500
Oct 22, 2024	51.02	51.12	50.96	51.09	51.09	-0.16%	9,113
Oct 21, 2024	51.30	51.35	51.10	51.17	51.17	-0.37%	2,600
Oct 18, 2024	51.37	51.37	51.20	51.36	51.36	0.49%	900
Oct 17, 2024	51.13	51.13	51.11	51.11	51.11	0.41%	1,400
Oct 16, 2024	50.83	50.92	50.83	50.90	50.90	0.30%	3,700
Oct 15, 2024	51.34	51.34	50.75	50.75	50.75	-0.33%	8,600
Oct 11, 2024	50.65	50.92	50.64	50.92	50.92	0.69%	1,200
Oct 10, 2024	50.49	50.58	50.42	50.57	50.57	0.18%	7,100
Oct 9, 2024	50.12	50.49	50.05	50.48	50.48	0.98%	1,900
Oct 8, 2024	50.00	50.06	49.85	49.99	49.99	0.08%	13,000
Oct 7, 2024	50.02	50.12	49.85	49.95	49.95	-0.14%	27,600
Oct 4, 2024	49.92	50.02	49.77	50.02	50.02	0.89%	6,919
Oct 3, 2024	49.56	49.62	49.38	49.58	49.58	-0.08%	3,640
Oct 2, 2024	49.68	49.68	49.48	49.62	49.62	0.04%	2,900
Oct 1, 2024	49.93	49.93	49.39	49.60	49.60	-0.48%	3,900
Sep 30, 2024	49.86	49.86	49.62	49.84	49.84	-	12,635
Sep 27, 2024	49.97	49.97	49.83	49.84	49.84	-0.36%	7,407
Sep 26, 2024	50.05	50.05	49.94	50.02	49.80	0.91%	1,000
Sep 25, 2024	49.61	49.61	49.50	49.57	49.35	-0.08%	1,426
Sep 24, 2024	49.70	49.70	49.52	49.61	49.39	0.16%	1,400
Sep 23, 2024	49.64	49.64	49.53	49.53	49.31	-0.18%	1,026
Sep 20, 2024	49.64	49.64	49.46	49.62	49.40	-0.08%	3,503
Sep 19, 2024	49.49	49.74	49.47	49.66	49.44	1.18%	3,200
Sep 18, 2024	49.33	49.33	49.00	49.08	48.86	0.06%	5,125
Sep 17, 2024	49.34	49.37	49.05	49.05	48.83	-0.20%	5,700
Sep 16, 2024	49.15	49.15	48.93	49.15	48.93	0.37%	3,500
Sep 13, 2024	48.79	48.97	48.79	48.97	48.75	0.58%	847
Sep 12, 2024	48.44	48.69	48.25	48.69	48.48	1.12%	4,700
Sep 11, 2024	48.02	48.15	47.48	48.15	47.94	0.67%	2,830
Sep 10, 2024	47.73	47.85	47.50	47.83	47.62	0.19%	3,702
Sep 9, 2024	47.75	47.84	47.63	47.74	47.53	0.89%	3,100
Sep 6, 2024	47.94	47.97	47.20	47.32	47.11	-0.98%	10,900
Sep 5, 2024	48.12	48.12	47.79	47.79	47.58	-0.48%	3,043
Sep 4, 2024	48.13	48.22	47.93	48.02	47.81	-0.33%	17,600
Sep 3, 2024	48.86	48.86	48.18	48.18	47.97	-1.01%	3,721
Aug 30, 2024	48.72	48.72	48.51	48.67	48.46	0.33%	1,900
Aug 29, 2024	48.73	48.81	48.51	48.51	48.30	0.14%	4,449
Aug 28, 2024	48.64	48.64	48.44	48.44	48.23	-0.37%	2,700
Aug 27, 2024	48.59	48.68	48.53	48.62	48.41	-0.06%	4,341
Aug 26, 2024	48.80	48.86	48.59	48.65	48.44	-0.37%	6,116
Aug 23, 2024	48.81	48.87	48.63	48.83	48.62	0.74%	5,100
Aug 22, 2024	48.93	48.93	48.46	48.47	48.26	-0.47%	2,100
Aug 21, 2024	48.84	48.84	48.59	48.70	48.49	0.14%	1,634
Aug 20, 2024	48.68	48.68	48.63	48.63	48.42	-0.10%	1,202
Aug 19, 2024	48.64	48.70	48.64	48.68	48.47	0.35%	900
Aug 16, 2024	48.54	48.54	48.45	48.51	48.30	0.27%	2,600
Aug 15, 2024	47.80	48.48	47.80	48.38	48.17	1.32%	2,900
Aug 14, 2024	47.56	47.75	47.54	47.75	47.54	0.44%	2,520
Aug 13, 2024	47.34	47.54	47.28	47.54	47.33	1.19%	13,800
Aug 12, 2024	47.09	47.09	46.83	46.98	46.77	0.13%	5,900
Aug 9, 2024	46.70	46.92	46.62	46.92	46.71	0.67%	4,700
Aug 8, 2024	46.45	46.73	46.40	46.61	46.40	1.61%	1,900
Aug 7, 2024	46.81	46.81	45.87	45.87	45.67	-0.67%	18,800
Aug 6, 2024	46.02	46.34	45.89	46.18	45.98	-1.95%	15,900
Aug 2, 2024	47.51	47.51	46.80	47.10	46.89	-1.83%	7,949