ZNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	100.38	101.41	100.34	101.41	101.41	1.36%	7,652
Dec 23, 2024	99.75	100.08	99.44	100.05	100.05	0.91%	5,900
Dec 20, 2024	97.68	99.88	97.51	99.15	99.15	0.64%	7,700
Dec 19, 2024	99.55	99.55	98.41	98.52	98.52	-0.78%	38,529
Dec 18, 2024	101.89	102.25	99.00	99.29	99.29	-2.69%	27,400
Dec 17, 2024	101.85	102.34	101.68	102.03	102.03	0.07%	15,506
Dec 16, 2024	100.99	102.10	100.99	101.96	101.96	1.52%	31,704
Dec 13, 2024	100.25	100.81	99.87	100.43	100.43	0.74%	8,410
Dec 12, 2024	99.55	99.78	99.49	99.69	99.69	-0.18%	4,041
Dec 11, 2024	99.02	99.88	99.02	99.87	99.87	1.86%	9,140
Dec 10, 2024	98.66	99.08	97.88	98.05	98.05	-0.39%	8,443
Dec 9, 2024	98.64	98.64	98.08	98.43	98.43	-0.63%	13,100
Dec 6, 2024	97.99	99.10	97.99	99.05	99.05	1.74%	10,108
Dec 5, 2024	97.62	97.65	97.28	97.36	97.36	-0.48%	4,400
Dec 4, 2024	97.27	97.83	97.27	97.83	97.83	1.17%	5,846
Dec 3, 2024	95.90	96.70	95.90	96.70	96.70	0.49%	4,712
Dec 2, 2024	95.41	96.50	95.39	96.23	96.23	1.36%	7,300
Nov 29, 2024	94.45	94.96	94.38	94.94	94.94	0.26%	7,000
Nov 28, 2024	94.26	94.69	94.26	94.69	94.69	0.52%	10,000
Nov 27, 2024	95.05	95.05	93.78	94.20	94.20	-1.08%	362,703
Nov 26, 2024	95.34	95.50	95.00	95.23	95.23	1.10%	9,022
Nov 25, 2024	94.69	94.75	94.00	94.19	94.19	0.14%	12,300
Nov 22, 2024	93.72	94.07	93.67	94.06	94.06	0.22%	5,400
Nov 21, 2024	93.95	94.02	92.26	93.85	93.85	0.27%	6,841
Nov 20, 2024	93.60	93.60	92.60	93.60	93.60	0.11%	4,100
Nov 19, 2024	92.56	93.51	92.53	93.50	93.50	0.40%	4,308
Nov 18, 2024	93.26	93.75	93.06	93.13	93.13	0.05%	5,610
Nov 15, 2024	94.12	94.12	92.69	93.08	93.08	-2.06%	8,200
Nov 14, 2024	95.38	95.46	94.97	95.04	95.04	-0.21%	11,200
Nov 13, 2024	95.34	95.74	95.00	95.24	95.24	0.17%	7,900
Nov 12, 2024	95.30	95.35	94.65	95.08	95.08	-0.09%	3,500
Nov 11, 2024	95.59	95.60	94.72	95.17	95.17	0.05%	10,200
Nov 8, 2024	94.94	95.33	94.82	95.12	95.12	0.46%	8,800
Nov 7, 2024	93.81	94.68	93.81	94.68	94.68	0.99%	5,124
Nov 6, 2024	92.91	93.75	92.72	93.75	93.75	3.50%	13,900
Nov 5, 2024	89.70	90.63	89.70	90.58	90.58	0.80%	2,342
Nov 4, 2024	89.99	90.27	89.56	89.86	89.86	-0.65%	2,742
Nov 1, 2024	90.20	90.82	90.20	90.45	90.45	0.85%	4,700
Oct 31, 2024	91.03	91.03	89.57	89.69	89.69	-2.33%	25,000
Oct 30, 2024	92.59	92.59	91.83	91.83	91.83	-0.86%	9,700
Oct 29, 2024	91.66	92.65	91.55	92.63	92.63	1.21%	3,308
Oct 28, 2024	92.16	92.16	91.52	91.52	91.52	0.02%	7,206
Oct 25, 2024	91.25	92.17	91.25	91.50	91.50	0.83%	6,100
Oct 24, 2024	90.49	90.77	90.28	90.75	90.75	0.93%	4,400
Oct 23, 2024	90.88	91.00	89.46	89.91	89.91	-1.59%	6,700
Oct 22, 2024	90.60	91.37	90.60	91.36	91.36	0.40%	4,414
Oct 21, 2024	90.74	91.07	90.50	91.00	91.00	0.21%	3,400
Oct 18, 2024	90.61	90.91	90.61	90.81	90.81	0.61%	4,010
Oct 17, 2024	91.01	91.01	90.26	90.26	90.26	0.38%	3,625
Oct 16, 2024	90.03	90.03	89.78	89.92	89.92	0.06%	1,828
Oct 15, 2024	91.42	91.51	89.70	89.87	89.87	-0.49%	20,100
Oct 11, 2024	89.76	90.45	89.76	90.31	90.31	0.26%	5,834
Oct 10, 2024	89.82	90.23	89.82	90.08	90.08	0.09%	4,000
Oct 9, 2024	89.00	90.00	88.87	90.00	90.00	1.34%	7,300
Oct 8, 2024	87.88	88.85	87.88	88.81	88.81	1.54%	5,734
Oct 7, 2024	87.83	88.01	87.28	87.46	87.46	-0.56%	5,100
Oct 4, 2024	88.08	88.08	87.40	87.95	87.95	1.34%	2,732
Oct 3, 2024	86.39	87.20	86.25	86.79	86.79	0.10%	6,639
Oct 2, 2024	86.21	86.70	86.21	86.70	86.70	0.38%	3,300
Oct 1, 2024	87.70	87.70	85.82	86.37	86.37	-1.58%	6,928
Sep 30, 2024	87.17	87.80	87.00	87.76	87.76	0.21%	12,100
Sep 27, 2024	88.01	88.01	87.50	87.58	87.58	-0.26%	3,700
Sep 26, 2024	88.38	88.38	87.22	87.81	87.81	0.73%	3,137
Sep 25, 2024	86.76	87.23	86.67	87.17	87.17	0.58%	5,243
Sep 24, 2024	86.95	87.12	86.25	86.67	86.67	-0.09%	4,600
Sep 23, 2024	87.02	87.02	86.50	86.75	86.75	-0.20%	3,300
Sep 20, 2024	87.07	87.15	86.36	86.92	86.92	-0.17%	8,213
Sep 19, 2024	87.11	87.50	86.85	87.07	87.07	2.15%	7,200
Sep 18, 2024	85.67	86.04	85.21	85.24	85.24	-0.30%	17,900
Sep 17, 2024	86.10	86.15	85.24	85.50	85.50	0.18%	5,200
Sep 16, 2024	85.49	85.49	84.95	85.35	85.35	-0.55%	6,111
Sep 13, 2024	85.33	86.05	85.28	85.82	85.82	0.53%	3,500
Sep 12, 2024	84.67	85.43	84.67	85.37	85.37	1.08%	4,200
Sep 11, 2024	83.14	84.46	81.74	84.46	84.46	1.97%	8,700
Sep 10, 2024	82.29	82.91	82.13	82.83	82.83	1.31%	8,600
Sep 9, 2024	81.59	81.81	81.08	81.76	81.76	1.10%	6,030
Sep 6, 2024	82.56	82.56	80.87	80.87	80.87	-2.09%	11,200
Sep 5, 2024	82.50	83.24	82.35	82.60	82.60	-0.16%	10,800
Sep 4, 2024	82.49	83.13	82.31	82.73	82.73	-0.48%	6,100
Sep 3, 2024	84.83	84.83	83.02	83.13	83.13	-2.57%	8,200
Aug 30, 2024	85.19	85.37	84.68	85.32	85.32	1.19%	5,500
Aug 29, 2024	84.81	85.49	84.16	84.32	84.32	-0.17%	9,340
Aug 28, 2024	85.18	85.18	83.85	84.46	84.46	-0.89%	36,800
Aug 27, 2024	84.87	85.39	84.51	85.22	85.22	0.08%	4,000
Aug 26, 2024	85.94	86.06	84.89	85.15	85.15	-1.24%	4,001
Aug 23, 2024	86.36	86.77	85.57	86.22	86.22	0.47%	11,500
Aug 22, 2024	87.56	87.88	85.82	85.82	85.82	-1.59%	14,319
Aug 21, 2024	87.23	87.50	86.70	87.21	87.21	0.31%	2,700
Aug 20, 2024	86.95	87.47	86.75	86.94	86.94	-0.29%	2,824
Aug 19, 2024	86.42	87.19	86.15	87.19	87.19	1.05%	7,102
Aug 16, 2024	86.28	86.60	86.10	86.28	86.28	-0.24%	14,700
Aug 15, 2024	85.60	86.55	85.49	86.49	86.49	2.44%	4,445
Aug 14, 2024	84.50	84.60	83.50	84.43	84.43	0.33%	10,037
Aug 13, 2024	83.27	84.26	83.27	84.15	84.15	2.24%	4,604
Aug 12, 2024	82.46	82.76	82.00	82.31	82.31	0.11%	5,800
Aug 9, 2024	81.55	82.25	81.50	82.22	82.22	0.91%	4,842
Aug 8, 2024	80.49	81.90	80.07	81.48	81.48	2.49%	28,800
Aug 7, 2024	81.60	81.91	79.50	79.50	79.50	-1.23%	9,000
Aug 6, 2024	80.50	81.75	79.90	80.49	80.49	-2.39%	35,317
Aug 2, 2024	83.02	83.20	82.00	82.46	82.46	-2.63%	15,239