ZUQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	90.36	90.85	90.36	90.85	90.85	0.69%	10,980
Dec 23, 2024	89.65	90.23	89.50	90.23	90.23	0.60%	17,100
Dec 20, 2024	88.75	90.12	88.48	89.69	89.69	0.82%	27,600
Dec 19, 2024	89.44	89.53	88.96	88.96	88.96	-0.44%	18,110
Dec 18, 2024	90.81	91.31	89.35	89.35	89.35	-1.65%	9,132
Dec 17, 2024	90.72	91.13	90.69	90.85	90.85	0.02%	5,200
Dec 16, 2024	91.04	91.05	90.75	90.83	90.83	0.28%	7,400
Dec 13, 2024	90.84	90.84	90.45	90.58	90.58	-0.36%	4,100
Dec 12, 2024	90.88	91.06	90.77	90.91	90.91	-0.24%	5,039
Dec 11, 2024	90.89	91.28	90.89	91.13	91.13	0.41%	4,600
Dec 10, 2024	90.97	90.97	90.55	90.76	90.76	0.03%	3,200
Dec 9, 2024	90.97	90.97	90.45	90.73	90.73	-0.47%	5,100
Dec 6, 2024	90.88	91.51	90.67	91.16	91.16	1.08%	13,400
Dec 5, 2024	90.58	90.60	90.08	90.19	90.19	-0.81%	7,500
Dec 4, 2024	90.62	90.93	90.60	90.93	90.93	0.62%	15,936
Dec 3, 2024	90.02	90.37	89.65	90.37	90.37	0.32%	4,723
Dec 2, 2024	89.54	90.22	89.54	90.08	90.08	0.54%	12,404
Nov 29, 2024	89.45	89.62	89.23	89.60	89.60	0.18%	9,731
Nov 28, 2024	89.05	89.52	89.05	89.44	89.44	0.48%	5,300
Nov 27, 2024	89.47	89.47	88.93	89.01	89.01	-0.54%	6,700
Nov 26, 2024	89.15	89.54	89.15	89.49	89.49	1.19%	9,302
Nov 25, 2024	88.26	88.45	88.08	88.44	88.44	0.74%	11,512
Nov 22, 2024	87.31	87.95	87.31	87.79	87.79	0.30%	7,930
Nov 21, 2024	87.14	87.66	86.40	87.53	87.53	0.61%	11,726
Nov 20, 2024	86.86	87.00	86.38	87.00	87.00	0.37%	10,500
Nov 19, 2024	86.42	86.78	86.25	86.68	86.68	-0.20%	6,218
Nov 18, 2024	87.12	87.16	86.67	86.85	86.85	-0.32%	12,000
Nov 15, 2024	88.24	88.24	87.00	87.13	87.13	-1.85%	18,827
Nov 14, 2024	89.04	89.06	88.61	88.77	88.77	-0.31%	6,320
Nov 13, 2024	89.18	89.22	88.82	89.05	89.05	0.07%	10,200
Nov 12, 2024	89.10	89.28	88.84	88.99	88.99	-0.03%	13,100
Nov 11, 2024	89.36	89.36	88.83	89.02	89.02	-0.08%	12,840
Nov 8, 2024	88.89	89.33	88.85	89.09	89.09	0.66%	16,613
Nov 7, 2024	88.04	88.51	88.02	88.51	88.51	0.53%	25,500
Nov 6, 2024	88.26	88.26	87.08	88.04	88.04	2.86%	17,900
Nov 5, 2024	84.93	85.69	84.93	85.59	85.59	0.43%	2,036
Nov 4, 2024	85.16	85.30	84.93	85.22	85.22	-0.55%	6,800
Nov 1, 2024	85.51	85.83	85.27	85.69	85.69	0.65%	17,639
Oct 31, 2024	86.18	86.18	85.08	85.14	85.14	-1.69%	15,700
Oct 30, 2024	87.21	87.21	86.60	86.60	86.60	-0.78%	3,827
Oct 29, 2024	86.60	87.52	86.60	87.28	87.28	0.60%	8,300
Oct 28, 2024	87.17	87.17	86.75	86.76	86.76	0.18%	22,800
Oct 25, 2024	86.51	87.18	86.51	86.60	86.60	0.45%	5,538
Oct 24, 2024	86.45	86.45	86.18	86.21	86.21	-0.09%	3,200
Oct 23, 2024	87.07	87.07	85.89	86.29	86.29	-0.92%	12,747
Oct 22, 2024	86.97	87.10	86.75	87.09	87.09	-0.19%	10,700
Oct 21, 2024	87.33	87.40	87.10	87.26	87.26	-0.07%	5,600
Oct 18, 2024	87.35	87.38	87.13	87.32	87.32	0.33%	8,200
Oct 17, 2024	87.26	87.31	87.00	87.03	87.03	0.35%	9,906
Oct 16, 2024	86.64	86.87	86.36	86.73	86.73	0.20%	3,500
Oct 15, 2024	87.90	87.90	86.53	86.56	86.56	-0.31%	13,145
Oct 11, 2024	86.52	86.88	86.52	86.83	86.83	0.84%	7,624
Oct 10, 2024	85.94	86.23	85.94	86.11	86.11	0.05%	8,039
Oct 9, 2024	85.31	86.10	85.31	86.07	86.07	1.27%	15,700
Oct 8, 2024	84.58	85.06	84.25	84.99	84.99	1.41%	12,909
Oct 7, 2024	84.31	84.36	83.81	83.81	83.81	-0.51%	6,710
Oct 4, 2024	84.64	84.64	83.82	84.24	84.24	0.49%	4,722
Oct 3, 2024	83.40	83.84	83.38	83.83	83.83	0.49%	3,000
Oct 2, 2024	83.18	83.52	82.75	83.42	83.42	0.23%	7,300
Oct 1, 2024	84.34	84.34	83.03	83.23	83.23	-1.15%	7,421
Sep 30, 2024	83.62	84.20	83.62	84.20	84.20	0.48%	7,600
Sep 27, 2024	84.00	84.00	83.80	83.80	83.80	-0.12%	4,144
Sep 26, 2024	84.05	84.22	83.66	83.90	83.78	0.48%	10,002
Sep 25, 2024	83.06	83.50	83.06	83.50	83.38	0.38%	19,900
Sep 24, 2024	83.83	83.83	83.10	83.18	83.06	-0.57%	8,800
Sep 23, 2024	83.84	83.84	83.51	83.66	83.54	-0.14%	8,242
Sep 20, 2024	84.17	84.17	83.59	83.78	83.66	-0.33%	10,108
Sep 19, 2024	84.08	84.27	83.99	84.06	83.94	1.13%	10,900
Sep 18, 2024	83.50	83.77	83.03	83.12	83.00	0.01%	10,830
Sep 17, 2024	83.84	83.84	83.10	83.11	82.99	-0.26%	6,700
Sep 16, 2024	83.50	83.50	83.06	83.33	83.21	0.02%	10,147
Sep 13, 2024	82.97	83.50	82.96	83.31	83.19	0.48%	5,500
Sep 12, 2024	82.65	83.03	82.16	82.91	82.79	0.83%	8,728
Sep 11, 2024	81.74	82.26	80.55	82.23	82.11	0.95%	7,042
Sep 10, 2024	81.23	81.52	80.91	81.46	81.34	0.68%	3,400
Sep 9, 2024	80.82	80.92	80.54	80.91	80.79	1.10%	8,400
Sep 6, 2024	80.77	80.77	79.99	80.03	79.92	-0.97%	11,001
Sep 5, 2024	81.47	81.47	80.56	80.81	80.69	-0.81%	5,400
Sep 4, 2024	81.30	81.73	81.27	81.47	81.35	-0.34%	6,600
Sep 3, 2024	83.18	83.18	81.48	81.75	81.63	-1.40%	13,500
Aug 30, 2024	82.93	83.04	82.58	82.91	82.79	0.48%	4,802
Aug 29, 2024	82.94	83.33	82.46	82.51	82.39	-0.02%	16,038
Aug 28, 2024	83.08	83.08	82.04	82.53	82.41	-0.39%	53,300
Aug 27, 2024	82.56	82.96	82.43	82.85	82.73	0.02%	6,000
Aug 26, 2024	83.18	83.18	82.57	82.83	82.71	-0.37%	9,100
Aug 23, 2024	83.41	83.41	82.61	83.14	83.02	0.06%	10,000
Aug 22, 2024	84.06	84.06	82.92	83.09	82.97	-0.74%	11,300
Aug 21, 2024	83.15	83.73	83.15	83.71	83.59	0.52%	8,100
Aug 20, 2024	82.94	83.53	82.94	83.28	83.16	0.06%	3,400
Aug 19, 2024	83.01	83.23	82.65	83.23	83.11	0.28%	5,641
Aug 16, 2024	83.27	83.27	82.82	83.00	82.88	-0.46%	3,100
Aug 15, 2024	82.86	83.38	82.65	83.38	83.26	1.91%	7,712
Aug 14, 2024	81.67	81.85	81.43	81.82	81.70	0.47%	18,530
Aug 13, 2024	81.14	81.49	80.88	81.44	81.32	1.47%	9,800
Aug 12, 2024	80.19	80.60	80.04	80.26	80.15	-0.05%	3,101
Aug 9, 2024	79.44	80.30	79.44	80.30	80.19	0.68%	5,020
Aug 8, 2024	79.50	79.80	79.47	79.76	79.65	2.51%	7,119
Aug 7, 2024	79.49	79.49	77.81	77.81	77.70	-1.06%	12,800
Aug 6, 2024	77.89	79.62	77.89	78.64	78.53	-2.18%	34,643
Aug 2, 2024	80.90	80.90	79.80	80.39	80.28	-1.68%	18,000