ZEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	53.79	53.79	53.61	53.62	53.62	-0.02%	13,342
Jan 28, 2025	53.31	53.65	53.26	53.63	53.63	0.66%	6,200
Jan 27, 2025	53.19	53.31	53.07	53.28	53.28	-0.84%	10,200
Jan 24, 2025	53.67	53.74	53.66	53.73	53.73	-	5,800
Jan 23, 2025	53.69	53.73	53.50	53.73	53.73	0.39%	7,827
Jan 22, 2025	53.46	53.59	53.46	53.52	53.52	0.51%	6,700
Jan 21, 2025	53.20	53.28	53.09	53.25	53.25	0.49%	15,731
Jan 20, 2025	53.22	53.59	52.95	52.99	52.99	-0.15%	14,524
Jan 17, 2025	52.86	53.07	52.81	53.07	53.07	1.20%	10,400
Jan 16, 2025	52.51	52.51	52.35	52.44	52.44	0.46%	14,420
Jan 15, 2025	52.07	52.25	52.01	52.20	52.20	1.32%	3,900
Jan 14, 2025	51.66	51.69	51.30	51.52	51.52	0.10%	8,500
Jan 13, 2025	51.48	51.53	51.33	51.47	51.47	-0.50%	12,400
Jan 10, 2025	52.18	52.18	51.62	51.73	51.73	-1.17%	13,500
Jan 9, 2025	52.40	52.40	52.30	52.34	52.34	0.06%	15,641
Jan 8, 2025	52.31	52.31	52.01	52.31	52.31	0.35%	11,900
Jan 7, 2025	52.85	52.85	52.10	52.13	52.13	-0.65%	10,225
Jan 6, 2025	52.78	52.90	52.44	52.47	52.47	-0.17%	12,000
Jan 3, 2025	52.39	52.60	52.24	52.56	52.56	1.21%	3,049
Jan 2, 2025	52.36	52.46	51.73	51.93	51.93	-0.13%	13,400
Dec 31, 2024	52.26	52.26	51.85	52.00	52.00	-0.08%	2,125
Dec 30, 2024	52.19	52.19	51.82	52.04	52.04	-1.21%	7,300
Dec 27, 2024	52.93	52.93	52.55	52.68	52.46	-0.55%	2,635
Dec 24, 2024	52.54	52.97	52.54	52.97	52.75	1.36%	1,745
Dec 23, 2024	52.27	52.27	52.26	52.26	52.04	-	3,500
Dec 20, 2024	51.54	52.50	51.54	52.26	52.04	0.58%	4,900
Dec 19, 2024	52.33	52.33	51.96	51.96	51.74	-0.73%	6,245
Dec 18, 2024	53.25	53.33	52.25	52.34	52.12	-1.69%	6,107
Dec 17, 2024	53.06	53.28	53.06	53.24	53.02	0.04%	6,041
Dec 16, 2024	53.32	53.32	53.20	53.22	53.00	0.15%	6,200
Dec 13, 2024	53.44	53.44	53.14	53.14	52.92	-0.21%	3,021
Dec 12, 2024	53.49	53.49	53.25	53.25	53.03	-0.37%	1,700
Dec 11, 2024	53.29	53.47	53.21	53.45	53.23	0.68%	4,600
Dec 10, 2024	53.42	53.42	53.09	53.09	52.87	-0.62%	7,742
Dec 9, 2024	53.68	53.68	53.41	53.42	53.20	-0.09%	2,900
Dec 6, 2024	53.33	53.57	53.33	53.47	53.25	0.72%	8,600
Dec 5, 2024	52.92	53.24	52.92	53.09	52.87	-0.04%	3,700
Dec 4, 2024	53.25	53.25	53.00	53.11	52.89	0.28%	1,610
Dec 3, 2024	52.95	52.96	52.91	52.96	52.74	0.30%	2,800
Dec 2, 2024	52.98	52.98	52.75	52.80	52.58	0.36%	2,300
Nov 29, 2024	52.58	52.61	52.48	52.61	52.39	0.19%	2,400
Nov 28, 2024	52.51	52.51	52.41	52.51	52.29	0.36%	6,405
Nov 27, 2024	52.50	52.56	52.29	52.32	52.10	-0.15%	5,900
Nov 26, 2024	52.56	52.56	52.37	52.40	52.18	0.42%	3,200
Nov 25, 2024	52.43	52.43	52.15	52.18	51.96	0.40%	2,529
Nov 22, 2024	51.99	51.99	51.97	51.97	51.75	0.29%	1,900
Nov 21, 2024	51.70	51.88	51.40	51.82	51.60	0.62%	2,700
Nov 20, 2024	51.43	51.50	51.24	51.50	51.28	0.10%	6,639
Nov 19, 2024	51.34	51.45	51.11	51.45	51.24	-0.08%	4,500
Nov 18, 2024	51.65	51.65	51.47	51.49	51.27	-0.02%	2,800
Nov 15, 2024	51.80	51.80	51.40	51.50	51.28	-0.58%	5,000
Nov 14, 2024	52.02	52.02	51.80	51.80	51.58	0.06%	6,000
Nov 13, 2024	51.93	51.93	51.70	51.77	51.55	0.14%	2,515
Nov 12, 2024	51.89	51.89	51.70	51.70	51.48	-0.44%	1,800
Nov 11, 2024	52.12	52.12	51.86	51.93	51.71	0.13%	8,500
Nov 8, 2024	51.86	51.88	51.75	51.86	51.64	-0.02%	4,546
Nov 7, 2024	51.86	51.90	51.70	51.87	51.65	0.76%	15,228
Nov 6, 2024	51.44	51.49	51.18	51.48	51.27	1.70%	7,128
Nov 5, 2024	50.34	50.62	50.34	50.62	50.41	0.58%	2,114
Nov 4, 2024	50.44	50.44	50.22	50.33	50.12	-0.45%	3,600
Nov 1, 2024	50.60	50.64	50.46	50.56	50.35	0.60%	2,701
Oct 31, 2024	50.80	50.80	50.23	50.26	50.05	-1.28%	10,300
Oct 30, 2024	51.14	51.14	50.90	50.91	50.70	-0.51%	3,400
Oct 29, 2024	51.09	51.17	51.09	51.17	50.96	0.12%	800
Oct 28, 2024	50.90	51.15	50.90	51.11	50.90	0.55%	30,500
Oct 25, 2024	51.10	51.10	50.83	50.83	50.62	0.02%	4,000
Oct 24, 2024	50.90	50.90	50.69	50.82	50.61	0.40%	6,400
Oct 23, 2024	50.96	50.96	50.56	50.62	50.41	-0.92%	4,500
Oct 22, 2024	51.02	51.12	50.96	51.09	50.88	-0.16%	9,113
Oct 21, 2024	51.30	51.35	51.10	51.17	50.96	-0.37%	2,600
Oct 18, 2024	51.37	51.37	51.20	51.36	51.15	0.49%	900
Oct 17, 2024	51.13	51.13	51.11	51.11	50.90	0.41%	1,400
Oct 16, 2024	50.83	50.92	50.83	50.90	50.69	0.30%	3,700
Oct 15, 2024	51.34	51.34	50.75	50.75	50.54	-0.33%	8,600
Oct 11, 2024	50.65	50.92	50.64	50.92	50.71	0.69%	1,200
Oct 10, 2024	50.49	50.58	50.42	50.57	50.36	0.18%	7,100
Oct 9, 2024	50.12	50.49	50.05	50.48	50.27	0.98%	1,900
Oct 8, 2024	50.00	50.06	49.85	49.99	49.78	0.08%	13,000
Oct 7, 2024	50.02	50.12	49.85	49.95	49.74	-0.14%	27,600
Oct 4, 2024	49.92	50.02	49.77	50.02	49.81	0.89%	6,919
Oct 3, 2024	49.56	49.62	49.38	49.58	49.37	-0.08%	3,640
Oct 2, 2024	49.68	49.68	49.48	49.62	49.41	0.04%	2,900
Oct 1, 2024	49.93	49.93	49.39	49.60	49.39	-0.48%	3,900
Sep 30, 2024	49.86	49.86	49.62	49.84	49.63	-	12,635
Sep 27, 2024	49.97	49.97	49.83	49.84	49.63	-0.36%	7,407
Sep 26, 2024	50.05	50.05	49.94	50.02	49.59	0.91%	1,000
Sep 25, 2024	49.61	49.61	49.50	49.57	49.15	-0.08%	1,426
Sep 24, 2024	49.70	49.70	49.52	49.61	49.19	0.16%	1,400
Sep 23, 2024	49.64	49.64	49.53	49.53	49.11	-0.18%	1,026
Sep 20, 2024	49.64	49.64	49.46	49.62	49.20	-0.08%	3,503
Sep 19, 2024	49.49	49.74	49.47	49.66	49.24	1.18%	3,200
Sep 18, 2024	49.33	49.33	49.00	49.08	48.66	0.06%	5,125
Sep 17, 2024	49.34	49.37	49.05	49.05	48.63	-0.20%	5,700
Sep 16, 2024	49.15	49.15	48.93	49.15	48.73	0.37%	3,500
Sep 13, 2024	48.79	48.97	48.79	48.97	48.55	0.58%	847
Sep 12, 2024	48.44	48.69	48.25	48.69	48.27	1.12%	4,700
Sep 11, 2024	48.02	48.15	47.48	48.15	47.74	0.67%	2,830
Sep 10, 2024	47.73	47.85	47.50	47.83	47.42	0.19%	3,702
Sep 9, 2024	47.75	47.84	47.63	47.74	47.33	0.89%	3,100
Sep 6, 2024	47.94	47.97	47.20	47.32	46.92	-0.98%	10,900