Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Zeta Global Holdings (ZETA) Historical Prices: Free Download & Interactive Data Table 2025

ZETA Historical Prices

Summary

Key Stock Metrics

10.69

(April 21, 2025)

52-Week Low

38.20

(November 11, 2024)

52-Week High

38.20

(November 11, 2024)

All-Time High

18.40

(October 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-10 9.01 9.44 8.31 8.89 10571219
2021-06-11 8.80 8.89 8.06 8.27 2034385
2021-06-14 8.26 8.95 8.20 8.63 1231760
2021-06-15 8.70 8.99 8.55 8.92 937680
2021-06-16 8.78 9.10 8.20 8.38 2879647
2021-06-17 8.55 8.59 7.90 8.26 706037
2021-06-18 8.26 8.27 7.90 8.25 514559
2021-06-21 8.30 8.36 8.02 8.36 370463
2021-06-22 8.13 8.80 8.11 8.57 680702
2021-06-23 8.60 8.85 8.41 8.74 418679
2021-06-24 8.80 8.94 8.44 8.55 341072
2021-06-25 8.41 8.58 8.23 8.42 341098
2021-06-28 8.56 8.56 8.02 8.07 445138
2021-06-29 8.15 8.37 8.10 8.17 274676
2021-06-30 8.19 8.61 8.07 8.40 507372
2021-07-01 8.40 8.45 7.90 7.99 485917
2021-07-02 7.98 8.36 7.77 8.09 402189
2021-07-06 8.38 8.41 7.81 7.84 586559
2021-07-07 7.95 8.00 7.28 7.39 775498
2021-07-08 7.24 7.30 6.77 7.16 543621
2021-07-09 7.14 7.42 7.06 7.25 406708
2021-07-12 7.29 7.37 6.64 6.79 835846
2021-07-13 6.77 6.88 6.26 6.46 643795
2021-07-14 6.59 6.65 6.00 6.08 835809
2021-07-15 6.12 6.44 6.03 6.29 441767
2021-07-16 6.30 6.39 6.02 6.08 296480
2021-07-19 5.95 6.26 5.85 6.04 453313
2021-07-20 6.09 6.24 6.00 6.01 239882
2021-07-21 6.12 6.15 5.71 6.05 447643
2021-07-22 6.12 6.50 6.00 6.42 448421
2021-07-23 6.42 6.42 6.02 6.21 380024
2021-07-26 6.11 6.28 6.05 6.18 213700
2021-07-27 6.13 6.25 6.03 6.07 192330
2021-07-28 6.05 6.19 5.97 5.98 428303
2021-07-29 6.00 6.19 6.00 6.02 218594
2021-07-30 6.15 6.18 5.97 6.03 250910
2021-08-02 6.17 6.40 6.10 6.23 467112
2021-08-03 6.26 6.26 5.85 5.91 444497
2021-08-04 5.99 6.02 5.85 5.95 140591
2021-08-05 5.90 6.10 5.88 6.04 354849
2021-08-06 5.96 6.15 5.86 6.09 284752
2021-08-09 6.12 6.19 6.05 6.10 432118
2021-08-10 6.11 6.20 5.85 5.89 476424
2021-08-11 5.92 5.95 5.27 5.46 1211849
2021-08-12 5.61 6.03 5.46 5.95 773506
2021-08-13 5.90 6.07 5.75 5.81 609071
2021-08-16 5.81 5.81 5.36 5.48 445976
2021-08-17 5.44 5.76 5.32 5.75 389092
2021-08-18 5.80 6.06 5.69 6.00 484045
2021-08-19 6.00 6.08 5.65 5.67 348831
2021-08-20 5.62 5.88 5.60 5.87 295150
2021-08-23 5.91 6.39 5.88 6.25 535117
2021-08-24 6.29 6.48 6.27 6.41 324950
2021-08-25 6.42 6.59 6.24 6.51 328022
2021-08-26 6.53 6.87 6.42 6.73 366894
2021-08-27 6.72 7.16 6.72 7.11 578046
2021-08-30 7.06 7.14 6.36 6.38 705476
2021-08-31 6.55 7.10 6.53 6.77 561328
2021-09-01 6.80 6.95 6.54 6.89 390646
2021-09-02 6.97 7.38 6.91 7.14 324419
2021-09-03 7.11 7.66 7.05 7.38 408398
2021-09-07 7.30 7.40 6.75 7.01 554909
2021-09-08 6.95 7.22 6.71 6.97 337070
2021-09-09 6.89 6.99 6.75 6.77 298396
2021-09-10 6.75 7.00 6.74 6.92 162904
2021-09-13 6.98 7.00 6.63 6.79 238305
2021-09-14 6.86 6.86 6.64 6.67 160348
2021-09-15 6.77 6.94 6.55 6.69 222823
2021-09-16 6.73 6.88 6.62 6.87 128198
2021-09-17 6.87 6.91 6.18 6.31 866323
2021-09-20 6.17 6.35 5.96 6.11 388042
2021-09-21 6.17 6.23 5.91 5.98 210370
2021-09-22 6.02 6.12 5.92 5.93 301136
2021-09-23 6.00 6.29 5.93 6.22 215350
2021-09-24 6.10 6.18 5.92 6.00 187074
2021-09-27 5.95 6.00 5.60 5.80 492068
2021-09-28 5.73 5.79 5.50 5.63 496938
2021-09-29 5.72 5.80 5.41 5.43 360566
2021-09-30 5.47 5.99 5.47 5.86 530472
2021-10-01 5.80 6.20 5.71 6.17 447304
2021-10-04 6.20 6.36 6.03 6.30 544909
2021-10-05 6.50 8.24 6.50 8.22 7445154
2021-10-06 7.74 8.09 7.60 8.01 2124918
2021-10-07 8.02 8.51 7.73 7.99 1155068
2021-10-08 8.00 8.62 7.70 8.58 1223424
2021-10-11 8.62 8.78 7.86 7.86 413036
2021-10-12 7.98 8.21 7.71 7.97 304505
2021-10-13 8.03 8.09 7.80 8.00 248271
2021-10-14 8.00 8.03 7.81 7.96 155090
2021-10-15 7.97 8.50 7.93 7.94 362035
2021-10-18 7.95 8.27 7.84 8.15 219946
2021-10-19 8.01 8.58 8.00 8.26 615529
2021-10-20 8.21 8.29 7.84 7.99 312762
2021-10-21 8.12 8.55 7.85 8.35 376598
2021-10-22 8.35 8.35 7.92 8.18 191843
2021-10-25 8.18 8.87 8.08 8.85 388059
2021-10-26 8.88 9.09 8.38 8.63 332841
2021-10-27 8.51 8.66 8.26 8.27 199647
2021-10-28 8.38 8.38 7.95 8.00 487212
2021-10-29 8.00 8.39 7.97 8.26 194721
2021-11-01 8.18 8.48 8.18 8.48 187489
2021-11-02 8.42 8.90 8.33 8.89 238627
2021-11-03 8.89 9.58 8.70 9.00 778351
2021-11-04 8.88 9.22 8.84 8.96 344410
2021-11-05 9.03 9.27 8.99 9.20 284936
2021-11-08 9.32 10.32 9.14 10.26 948535
2021-11-09 10.22 10.22 9.63 9.90 882789
2021-11-10 10.19 11.14 9.76 9.90 2037863
2021-11-11 10.17 10.44 9.63 9.88 372405
2021-11-12 9.90 10.02 9.17 9.48 821492
2021-11-15 9.62 9.63 9.23 9.28 321425
2021-11-16 9.21 9.45 9.03 9.14 327697
2021-11-17 9.21 9.40 8.95 8.99 626098
2021-11-18 9.00 9.06 8.57 8.64 490035
2021-11-19 8.70 8.70 8.37 8.44 275028
2021-11-22 8.32 8.47 7.98 8.29 371789
2021-11-23 8.26 8.36 7.98 8.28 240743
2021-11-24 8.13 8.65 8.01 8.55 160264
2021-11-26 8.42 8.42 8.19 8.35 126733
2021-11-29 8.43 8.43 8.12 8.29 280821
2021-11-30 8.27 8.55 8.19 8.33 240896
2021-12-01 8.48 8.48 7.75 7.90 478789
2021-12-02 8.31 8.31 7.82 8.18 317273
2021-12-03 8.23 8.28 7.40 7.60 546396
2021-12-06 7.75 8.07 7.38 7.91 269385
2021-12-07 8.09 8.83 8.07 8.79 332291
2021-12-08 8.80 8.95 8.56 8.88 183652
2021-12-09 8.81 8.98 8.44 8.46 212797
2021-12-10 8.59 8.79 8.40 8.45 166428
2021-12-13 8.36 8.54 8.24 8.50 224743
2021-12-14 8.32 8.59 8.31 8.52 343969
2021-12-15 8.52 8.55 7.85 8.15 280695
2021-12-16 8.19 8.20 7.77 7.78 277931
2021-12-17 7.70 8.27 7.40 8.15 399147
2021-12-20 8.05 8.18 7.81 7.88 163069
2021-12-21 7.93 8.52 7.89 8.36 327017
2021-12-22 8.30 8.42 8.09 8.27 170058
2021-12-23 8.32 8.65 8.14 8.40 297255
2021-12-27 8.32 8.79 8.27 8.46 353939
2021-12-28 8.50 8.67 7.98 8.02 148227
2021-12-29 8.01 8.13 7.88 8.03 166419
2021-12-30 8.00 8.53 8.00 8.22 146650
2021-12-31 8.19 8.67 8.19 8.42 228821
2022-01-03 8.46 8.79 8.33 8.66 132483
2022-01-04 8.71 8.80 8.32 8.56 233992
2022-01-05 8.46 8.46 7.87 8.03 364745
2022-01-06 7.95 8.17 7.87 8.03 241580
2022-01-07 7.98 8.21 7.83 8.02 118440
2022-01-10 7.97 8.25 7.80 8.16 192728
2022-01-11 8.16 8.81 8.16 8.71 283675
2022-01-12 8.77 9.07 8.49 8.51 225055
2022-01-13 8.57 8.77 8.54 8.66 346846
2022-01-14 8.55 8.66 8.29 8.61 201589
2022-01-18 8.42 8.68 8.00 8.07 291331
2022-01-19 8.20 8.35 8.07 8.19 301231
2022-01-20 8.28 8.75 8.27 8.43 251575
2022-01-21 8.29 8.39 7.99 8.05 295468
2022-01-24 7.90 8.07 7.36 8.01 806670
2022-01-25 7.83 7.98 7.60 7.84 199827
2022-01-26 8.04 8.21 7.72 7.78 334323
2022-01-27 7.92 8.21 7.71 7.73 176131
2022-01-28 7.73 8.42 7.57 8.36 327388
2022-01-31 8.34 9.38 8.34 9.26 892239
2022-02-01 9.22 9.80 9.00 9.65 545413
2022-02-02 9.66 9.99 9.49 9.96 397494
2022-02-03 9.69 10.03 9.41 9.47 274133
2022-02-04 9.42 9.93 9.16 9.88 229999
2022-02-07 10.04 10.79 9.92 10.39 1296774
2022-02-08 10.29 10.78 10.15 10.43 379879
2022-02-09 10.53 11.49 10.53 11.30 729966
2022-02-10 11.08 12.21 11.08 11.87 812764
2022-02-11 11.84 12.13 10.87 11.29 738577
2022-02-14 11.20 11.92 11.12 11.43 363785
2022-02-15 11.68 12.10 11.54 11.89 437051
2022-02-16 11.94 12.08 11.42 11.77 333918
2022-02-17 11.61 12.02 11.46 11.60 343391
2022-02-18 11.55 11.93 10.94 11.09 578919
2022-02-22 10.94 11.50 10.72 11.31 800898
2022-02-23 11.43 11.58 9.82 10.13 866121
2022-02-24 9.83 12.05 9.73 11.95 2182099
2022-02-25 11.96 12.80 11.56 12.42 999327
2022-02-28 12.35 13.09 12.21 13.01 742469
2022-03-01 12.09 12.10 10.35 10.42 3259461
2022-03-02 10.42 11.32 10.10 11.04 1356063
2022-03-03 11.13 11.73 10.81 11.56 860205
2022-03-04 11.43 11.60 10.74 11.03 703170
2022-03-07 11.17 11.66 10.53 10.84 1488035
2022-03-08 10.53 10.91 9.83 10.52 1324510
2022-03-09 10.75 11.39 10.65 10.72 993727
2022-03-10 10.43 11.49 10.40 11.45 1313149
2022-03-11 11.51 11.74 10.81 10.83 955281
2022-03-14 10.75 11.41 10.35 10.50 1341880
2022-03-15 10.62 10.80 9.96 10.04 1162285
2022-03-16 10.12 11.04 10.12 10.89 2710245
2022-03-17 10.77 11.48 10.76 11.35 2272880
2022-03-18 11.13 11.34 10.31 10.35 2653549
2022-03-21 10.36 10.56 10.02 10.10 2124145
2022-03-22 10.20 10.64 10.20 10.45 2048952
2022-03-23 10.27 10.83 10.11 10.71 619219
2022-03-24 10.71 11.14 10.28 10.98 630944
2022-03-25 11.05 11.16 10.70 10.92 399636
2022-03-28 10.83 11.34 10.83 11.32 522322
2022-03-29 11.43 12.29 11.42 12.19 721081
2022-03-30 12.17 12.42 11.70 11.95 990550
2022-03-31 11.91 12.78 11.91 12.75 986080
2022-04-01 12.78 12.90 12.03 12.35 1406451
2022-04-04 12.39 13.03 12.39 13.03 765930
2022-04-05 13.04 13.09 12.20 12.40 398285
2022-04-06 12.22 12.92 11.65 12.10 1636993
2022-04-07 12.70 13.45 12.43 13.31 1763537
2022-04-08 13.35 13.46 12.78 13.31 829801
2022-04-11 13.23 13.23 12.43 12.60 1000841
2022-04-12 12.83 13.15 12.66 12.86 901705
2022-04-13 12.90 13.31 12.61 13.07 1114912
2022-04-14 13.06 13.11 12.62 12.80 607928
2022-04-18 12.63 12.80 11.12 11.53 1650710
2022-04-19 11.50 12.39 11.16 12.34 803382
2022-04-20 12.34 12.34 11.40 11.47 979441
2022-04-21 11.63 12.03 10.75 10.83 820982
2022-04-22 10.71 11.10 10.42 10.55 600259
2022-04-25 10.47 11.45 10.41 11.42 452215
2022-04-26 11.33 11.42 10.89 10.96 672579
2022-04-27 10.95 11.38 10.86 11.02 462990
2022-04-28 11.28 11.60 10.78 11.42 469114
2022-04-29 11.25 11.57 10.80 10.83 432078
2022-05-02 10.88 11.31 10.61 11.00 999769
2022-05-03 11.09 11.58 10.50 10.50 1005405
2022-05-04 10.64 10.64 9.83 10.40 1166879
2022-05-05 10.13 10.50 8.24 8.64 4261167
2022-05-06 8.46 8.89 7.73 8.64 1732094
2022-05-09 8.38 8.38 7.30 7.38 1248189
2022-05-10 7.48 8.27 7.29 8.15 1707709
2022-05-11 8.06 8.65 7.30 7.33 1539755
2022-05-12 7.18 7.55 6.91 7.36 2020508
2022-05-13 7.58 8.46 7.58 8.19 1367355
2022-05-16 8.18 8.40 7.89 7.97 670052
2022-05-17 8.19 8.33 7.50 7.80 1277669
2022-05-18 7.61 8.01 7.45 7.71 1271066
2022-05-19 7.70 8.17 7.68 7.89 765222
2022-05-20 8.01 8.16 7.49 7.75 584506
2022-05-23 8.00 8.04 7.59 8.01 769593
2022-05-24 7.84 7.92 7.15 7.26 896231
2022-05-25 7.25 7.56 7.17 7.47 672488
2022-05-26 7.46 7.92 7.37 7.85 562605
2022-05-27 7.90 8.27 7.84 8.26 740295
2022-05-31 8.25 8.32 7.78 7.95 1056407
2022-06-01 7.98 8.29 7.84 7.84 1292814
2022-06-02 7.83 8.97 7.81 8.83 1299520
2022-06-03 8.65 8.85 8.44 8.67 501646
2022-06-06 8.86 9.14 8.21 8.21 1182624
2022-06-07 8.16 8.36 7.78 8.32 1482524
2022-06-08 8.29 8.67 8.24 8.39 872790
2022-06-09 8.13 8.22 6.74 6.82 3129838
2022-06-10 6.68 6.69 5.95 6.40 3623229
2022-06-13 6.07 6.27 5.56 5.64 2700296
2022-06-14 5.71 5.84 5.37 5.69 2166254
2022-06-15 5.75 5.85 5.36 5.70 2445543
2022-06-16 5.47 5.60 5.12 5.20 1291929
2022-06-17 5.20 5.43 5.15 5.26 1810994
2022-06-21 5.30 5.47 5.01 5.02 1507977
2022-06-22 4.89 5.11 4.80 4.84 1277237
2022-06-23 4.91 5.07 4.79 5.05 3942032
2022-06-24 5.15 5.91 5.06 5.56 6631148
2022-06-27 5.46 5.52 5.05 5.06 1171206
2022-06-28 5.08 5.17 4.75 4.77 1044774
2022-06-29 4.69 4.80 4.42 4.49 1375255
2022-06-30 4.42 4.52 4.19 4.52 1600121
2022-07-01 4.51 4.59 4.24 4.27 1254713
2022-07-05 4.12 4.59 4.09 4.58 1102430
2022-07-06 4.51 4.65 4.42 4.54 785659
2022-07-07 4.61 4.81 4.57 4.71 799833
2022-07-08 4.68 5.08 4.61 4.91 1029380
2022-07-11 4.79 4.89 4.59 4.70 596442
2022-07-12 4.69 4.85 4.28 4.44 1616302
2022-07-13 4.35 4.68 4.27 4.63 1155506
2022-07-14 4.50 4.50 4.30 4.40 1353638
2022-07-15 4.45 4.52 4.16 4.50 937790
2022-07-18 4.54 4.82 4.50 4.72 1293613
2022-07-19 4.87 4.90 4.66 4.87 703499
2022-07-20 4.92 5.58 4.92 5.45 994307
2022-07-21 5.40 5.55 5.30 5.54 744044
2022-07-22 5.55 5.55 5.12 5.26 686174
2022-07-25 5.23 5.35 5.07 5.31 571192
2022-07-26 5.25 5.25 4.81 4.82 569014
2022-07-27 4.92 5.35 4.90 5.29 624207
2022-07-28 5.23 5.30 4.99 5.17 482203
2022-07-29 5.17 5.57 5.03 5.35 1024705
2022-08-01 5.12 5.70 5.01 5.50 967975
2022-08-02 5.34 5.55 5.26 5.51 1071750
2022-08-03 5.60 6.24 5.50 6.22 1286658
2022-08-04 7.15 7.40 6.56 6.70 3509887
2022-08-05 6.39 7.20 6.39 6.89 1404291
2022-08-08 6.88 7.08 6.79 7.01 1561990
2022-08-09 6.85 6.90 6.59 6.63 2102558
2022-08-10 6.73 7.20 6.68 7.09 2133326
2022-08-11 7.19 7.50 7.03 7.16 915184
2022-08-12 7.30 7.69 7.18 7.58 1296721
2022-08-15 7.46 7.61 6.89 7.14 936179
2022-08-16 7.06 7.45 6.98 7.35 948372
2022-08-17 7.13 7.26 6.98 7.12 938019
2022-08-18 7.03 7.24 6.92 6.97 1064169
2022-08-19 6.86 6.86 6.36 6.46 1014485
2022-08-22 6.27 6.46 6.22 6.30 676880
2022-08-23 6.36 6.59 6.29 6.35 833663
2022-08-24 6.41 6.70 6.35 6.45 1006124
2022-08-25 6.62 6.92 6.60 6.80 2190375
2022-08-26 6.75 6.82 6.25 6.48 1836001
2022-08-29 6.30 6.96 6.30 6.91 1535711
2022-08-30 6.92 7.15 6.82 6.98 1712034
2022-08-31 6.95 7.14 6.92 7.00 3832758
2022-09-01 6.80 6.97 6.06 6.29 2159413
2022-09-02 6.32 6.64 6.23 6.39 1250581
2022-09-06 6.54 7.10 6.48 7.00 2079725
2022-09-07 6.92 7.13 6.92 7.01 1293754
2022-09-08 6.85 7.47 6.82 7.44 1260468
2022-09-09 7.50 7.86 7.48 7.66 1656015
2022-09-12 7.73 7.99 7.72 7.90 1377836
2022-09-13 7.40 7.85 7.17 7.71 1543609
2022-09-14 7.72 7.90 7.61 7.79 1134668
2022-09-15 7.55 7.81 7.00 7.02 1968370
2022-09-16 6.80 6.92 6.52 6.73 16505532
2022-09-19 6.49 6.74 6.49 6.58 1002269
2022-09-20 6.47 6.61 6.32 6.38 793707
2022-09-21 6.40 6.77 6.26 6.48 1309407
2022-09-22 6.39 6.51 5.96 6.16 1479732
2022-09-23 6.01 6.15 5.78 6.08 1424518
2022-09-26 6.07 6.56 6.07 6.16 1276642
2022-09-27 6.32 6.44 6.20 6.40 847701
2022-09-28 6.56 6.98 6.36 6.81 1114678
2022-09-29 6.60 6.79 6.34 6.53 904994
2022-09-30 6.43 6.82 6.43 6.61 1100768
2022-10-03 6.70 6.76 6.37 6.68 1245111
2022-10-04 6.88 7.35 6.72 7.32 1392671
2022-10-05 7.12 7.45 7.11 7.41 559914
2022-10-06 7.41 7.67 7.26 7.35 599140
2022-10-07 7.16 7.41 6.98 7.04 1096109
2022-10-10 7.07 7.09 6.80 6.89 867859
2022-10-11 6.80 6.92 6.32 6.77 1260565
2022-10-12 6.76 7.01 6.63 6.98 692970
2022-10-13 6.67 7.41 6.36 7.19 1107776
2022-10-14 7.30 7.38 6.70 6.72 647660
2022-10-17 6.92 7.51 6.92 7.21 1190053
2022-10-18 7.41 7.57 6.92 7.06 1571651
2022-10-19 7.04 7.37 6.93 7.36 894516
2022-10-20 7.33 7.70 7.30 7.47 847641
2022-10-21 7.44 7.72 7.21 7.64 792478
2022-10-24 7.58 7.68 7.13 7.64 1629851
2022-10-25 7.74 8.06 7.60 7.99 1997575
2022-10-26 7.90 8.16 7.65 7.79 1519238
2022-10-27 7.87 8.14 7.78 8.03 1419325
2022-10-28 7.89 8.31 7.83 8.28 1817480
2022-10-31 8.20 8.46 7.91 8.34 1838831
2022-11-01 8.50 8.86 8.31 8.37 2205259
2022-11-02 8.41 8.80 7.77 8.06 2448115
2022-11-03 8.10 8.59 8.07 8.58 2314122
2022-11-04 8.74 8.77 8.03 8.30 1334407
2022-11-07 8.24 8.30 7.83 8.17 1376219
2022-11-08 8.27 8.45 7.96 8.28 1487964
2022-11-09 8.20 8.20 7.84 7.90 614113
2022-11-10 8.31 8.53 8.25 8.48 1243188
2022-11-11 8.60 8.86 8.36 8.77 1332494
2022-11-14 8.65 9.04 8.48 8.93 1373285
2022-11-15 9.06 9.23 8.65 8.66 749626
2022-11-16 8.54 8.82 8.50 8.76 736507
2022-11-17 8.48 8.79 8.43 8.54 672315
2022-11-18 8.71 8.71 8.29 8.32 1846228
2022-11-21 8.23 8.27 8.02 8.21 653996
2022-11-22 8.11 8.39 7.79 8.33 865383
2022-11-23 8.37 8.53 8.27 8.50 513971
2022-11-25 8.50 8.56 8.36 8.53 205795
2022-11-28 8.45 8.54 8.29 8.47 630750
2022-11-29 8.51 8.62 8.41 8.53 530232
2022-11-30 8.57 8.65 8.27 8.38 1494926
2022-12-01 8.37 8.81 8.20 8.78 1280239
2022-12-02 8.48 8.78 8.35 8.78 679205
2022-12-05 8.77 8.80 8.19 8.21 816687
2022-12-06 8.18 8.24 8.01 8.10 924083
2022-12-07 8.06 8.30 8.06 8.11 603882
2022-12-08 8.16 8.33 8.12 8.32 661917
2022-12-09 8.42 9.09 8.33 8.92 1180950
2022-12-12 8.90 9.43 8.89 9.27 1333373
2022-12-13 9.50 9.61 9.01 9.18 828499
2022-12-14 9.11 9.26 8.86 9.03 1035589
2022-12-15 8.86 8.95 8.47 8.58 1393136
2022-12-16 8.50 8.80 8.47 8.60 1867613
2022-12-19 8.63 8.63 8.13 8.16 807849
2022-12-20 8.13 8.67 8.04 8.63 1079787
2022-12-21 8.68 8.79 8.37 8.62 682227
2022-12-22 8.46 8.56 8.32 8.53 486509
2022-12-23 8.50 8.53 8.18 8.21 415177
2022-12-27 8.19 8.19 7.85 8.04 590829
2022-12-28 8.03 8.13 7.83 7.88 615548
2022-12-29 8.00 8.16 7.86 8.13 643807
2022-12-30 7.96 8.19 7.96 8.17 486586
2023-01-03 8.20 8.38 8.14 8.34 864458
2023-01-04 8.47 8.60 8.33 8.55 753033
2023-01-05 8.48 8.48 8.04 8.07 728336
2023-01-06 8.24 8.44 8.06 8.14 690107
2023-01-09 8.26 8.77 8.26 8.66 893979
2023-01-10 8.63 8.80 8.47 8.54 361289
2023-01-11 8.58 8.81 8.53 8.81 650457
2023-01-12 8.70 8.88 8.47 8.65 722397
2023-01-13 8.53 8.88 8.40 8.87 621258
2023-01-17 8.79 8.83 8.53 8.65 578269
2023-01-18 8.70 9.00 8.55 8.55 610038
2023-01-19 8.48 8.76 8.41 8.69 701165
2023-01-20 8.73 8.73 8.56 8.68 449272
2023-01-23 8.69 9.02 8.62 8.96 706939
2023-01-24 8.93 9.23 8.79 8.98 1016303
2023-01-25 8.77 8.92 8.55 8.85 1027402
2023-01-26 8.93 9.14 8.68 8.81 493183
2023-01-27 8.77 9.14 8.69 9.11 683511
2023-01-30 9.00 9.23 8.91 9.11 1683666
2023-01-31 9.15 9.36 9.02 9.08 1054366
2023-02-01 9.14 9.54 9.14 9.38 1355576
2023-02-02 9.47 10.21 9.36 10.06 1491336
2023-02-03 9.85 10.35 9.69 9.80 1007220
2023-02-06 9.64 9.72 9.16 9.33 610125
2023-02-07 9.29 9.67 9.10 9.65 918132
2023-02-08 9.50 9.78 9.49 9.68 621610
2023-02-09 9.76 9.76 9.03 9.04 1260483
2023-02-10 8.95 8.95 8.64 8.73 816234
2023-02-13 8.73 9.65 8.54 9.62 1190177
2023-02-14 9.55 9.85 9.38 9.76 1126466
2023-02-15 9.80 10.48 9.71 10.23 1463596
2023-02-16 9.96 10.01 9.66 9.75 688325
2023-02-17 9.75 9.75 9.44 9.52 636359
2023-02-21 9.26 9.44 9.08 9.09 604328
2023-02-22 9.22 9.34 9.11 9.20 852277
2023-02-23 9.44 9.46 9.04 9.06 716911
2023-02-24 9.80 10.75 9.60 10.70 5678844
2023-02-27 10.74 11.28 10.62 10.92 4431914
2023-02-28 10.89 10.90 10.44 10.61 1983400
2023-03-01 10.62 10.62 10.17 10.19 1468109
2023-03-02 10.07 10.67 10.00 10.47 862455
2023-03-03 10.55 11.03 10.49 11.02 1262302
2023-03-06 11.02 11.12 10.76 10.84 846070
2023-03-07 10.84 11.03 10.75 10.94 1042422
2023-03-08 10.93 11.14 10.83 10.92 1279742
2023-03-09 10.96 10.96 10.55 10.58 963413
2023-03-10 10.54 10.67 10.16 10.23 719368
2023-03-13 10.13 10.48 10.04 10.15 790275
2023-03-14 10.44 10.60 10.22 10.33 883820
2023-03-15 10.15 10.27 9.94 10.24 1205717
2023-03-16 10.03 10.42 9.74 10.34 1408399
2023-03-17 10.25 10.49 9.79 9.85 1651763
2023-03-20 9.86 9.89 9.42 9.54 916142
2023-03-21 9.70 10.17 9.61 10.09 985144
2023-03-22 10.06 10.52 9.90 10.22 1543822
2023-03-23 10.30 10.63 10.08 10.13 880585
2023-03-24 10.12 10.27 10.01 10.25 853928
2023-03-27 10.27 10.44 10.20 10.37 714047
2023-03-28 10.40 10.50 10.28 10.42 701058
2023-03-29 10.50 10.59 10.32 10.51 701878
2023-03-30 10.66 10.74 10.49 10.55 491199
2023-03-31 10.55 10.94 10.40 10.83 925131
2023-04-03 10.75 10.91 10.50 10.82 1014145
2023-04-04 10.89 10.95 10.66 10.71 757753
2023-04-05 10.57 10.57 9.60 9.92 1176818
2023-04-06 9.89 10.20 9.78 10.19 490423
2023-04-10 9.99 10.25 9.82 10.19 1332919
2023-04-11 10.08 10.14 9.71 9.87 747713
2023-04-12 10.31 10.50 9.81 9.82 1017890
2023-04-13 9.91 10.27 9.91 10.24 731158
2023-04-14 10.26 10.36 10.03 10.20 496050
2023-04-17 10.24 10.60 10.22 10.49 936028
2023-04-18 10.55 10.71 10.34 10.34 1009649
2023-04-19 10.36 10.47 10.22 10.26 569778
2023-04-20 10.14 10.56 10.06 10.18 750212
2023-04-21 10.12 10.39 10.03 10.38 766401
2023-04-24 10.30 10.42 10.12 10.17 507691
2023-04-25 10.05 10.05 9.62 9.64 715467
2023-04-26 9.82 9.99 9.70 9.75 607073
2023-04-27 9.79 9.98 9.54 9.88 1280221
2023-04-28 9.87 10.22 9.55 9.71 1549273
2023-05-01 9.71 9.96 9.58 9.93 1083314
2023-05-02 9.85 9.86 9.21 9.24 1208613
2023-05-03 9.24 9.42 9.11 9.23 1437839
2023-05-04 9.18 9.39 8.79 9.18 2538569
2023-05-05 9.09 9.13 7.96 8.34 2818456
2023-05-08 8.36 8.43 8.03 8.27 1091626
2023-05-09 8.20 8.35 8.03 8.25 1252963
2023-05-10 8.31 8.53 8.25 8.40 951863
2023-05-11 8.31 8.36 8.09 8.29 850870
2023-05-12 8.30 8.33 8.05 8.13 950713
2023-05-15 8.14 8.40 8.08 8.21 1612179
2023-05-16 8.14 8.35 8.08 8.08 1628009
2023-05-17 8.09 8.28 7.89 8.22 2287007
2023-05-18 8.38 8.48 8.18 8.25 1289307
2023-05-19 8.25 8.40 8.08 8.29 1008598
2023-05-22 8.33 8.79 8.21 8.62 1200878
2023-05-23 8.60 9.08 8.60 8.84 1100023
2023-05-24 8.69 8.78 8.50 8.58 1083204
2023-05-25 8.67 8.74 8.56 8.61 1081727
2023-05-26 8.63 8.99 8.63 8.81 979012
2023-05-30 8.95 9.10 8.67 8.79 885301
2023-05-31 8.70 9.03 8.61 9.02 3707378
2023-06-01 8.88 8.99 8.61 8.86 983370
2023-06-02 8.96 9.03 8.78 8.96 914797
2023-06-05 8.93 8.98 8.68 8.96 635718
2023-06-06 8.75 9.24 8.73 9.15 823887
2023-06-07 9.25 9.38 8.84 8.89 901246
2023-06-08 8.88 8.98 8.74 8.97 767308
2023-06-09 9.00 9.13 8.90 8.92 725131
2023-06-12 8.97 9.17 8.93 9.13 596031
2023-06-13 9.20 9.30 9.01 9.30 811437
2023-06-14 9.24 9.28 8.92 9.03 850477
2023-06-15 8.99 9.17 8.85 9.13 1112192
2023-06-16 9.25 9.29 9.00 9.05 1321747
2023-06-20 8.93 9.02 8.68 8.84 741027
2023-06-21 8.84 8.90 8.50 8.50 886208
2023-06-22 8.45 8.68 8.36 8.59 716410
2023-06-23 8.43 8.58 8.43 8.48 3866110
2023-06-26 8.45 8.65 8.29 8.29 708796
2023-06-27 8.27 8.36 8.10 8.17 962915
2023-06-28 8.20 8.52 8.20 8.50 623091
2023-06-29 8.50 8.78 8.47 8.65 1018831
2023-06-30 8.65 8.79 8.54 8.54 1086080
2023-07-03 8.48 8.55 7.95 8.14 871850
2023-07-05 8.15 8.19 7.98 8.12 818533
2023-07-06 7.95 8.10 7.79 7.98 594014
2023-07-07 7.95 8.21 7.92 8.12 588421
2023-07-10 8.04 8.30 7.98 8.29 722408
2023-07-11 8.36 8.55 8.22 8.51 650616
2023-07-12 8.80 9.00 8.68 8.70 1092352
2023-07-13 8.76 9.00 8.62 8.94 771065
2023-07-14 8.94 9.22 8.87 9.20 1030832
2023-07-17 9.24 9.48 9.22 9.26 1074599
2023-07-18 9.20 9.40 9.04 9.23 815654
2023-07-19 9.23 9.46 9.23 9.34 633709
2023-07-20 9.22 9.33 8.85 8.97 519157
2023-07-21 9.08 9.21 8.84 8.93 444633
2023-07-24 9.00 9.06 8.64 8.69 419929
2023-07-25 8.75 8.97 8.74 8.85 492247
2023-07-26 8.77 8.95 8.73 8.82 477640
2023-07-27 8.99 9.11 8.69 8.79 658762
2023-07-28 8.87 8.94 8.69 8.85 726575
2023-07-31 8.92 9.26 8.89 9.22 978357
2023-08-01 9.16 9.22 8.92 8.95 1415267
2023-08-02 8.75 8.83 8.11 8.36 2020663
2023-08-03 9.37 9.52 8.82 9.50 2734850
2023-08-04 9.34 9.75 9.32 9.33 1644795
2023-08-07 9.34 9.43 8.34 8.42 1815803
2023-08-08 8.28 8.39 7.68 8.30 1582355
2023-08-09 8.31 8.31 7.86 7.91 881539
2023-08-10 8.05 8.24 7.97 8.06 657630
2023-08-11 8.10 8.22 8.01 8.17 582196
2023-08-14 8.06 8.15 7.96 7.99 707794
2023-08-15 7.96 8.15 7.91 8.09 581272
2023-08-16 8.10 8.10 7.70 7.72 556302
2023-08-17 7.71 7.75 7.48 7.49 537157
2023-08-18 7.38 7.77 7.35 7.68 764042
2023-08-21 7.68 7.76 7.24 7.28 1204731
2023-08-22 7.45 7.62 7.29 7.40 2182511
2023-08-23 7.51 7.80 7.42 7.74 2329016
2023-08-24 7.74 7.89 7.62 7.64 789886
2023-08-25 7.68 7.85 7.63 7.74 660299
2023-08-28 7.80 7.98 7.78 7.82 611167
2023-08-29 7.80 8.04 7.72 8.02 753592
2023-08-30 7.95 8.15 7.88 7.94 826093
2023-08-31 7.98 8.28 7.97 8.13 1828104
2023-09-01 8.13 8.31 7.46 7.62 1723920
2023-09-05 7.62 8.01 7.50 8.00 1094178
2023-09-06 8.03 8.29 7.92 8.27 889363
2023-09-07 8.23 8.27 7.94 8.03 855485
2023-09-08 8.08 8.14 7.97 8.12 581351
2023-09-11 8.17 8.23 7.99 8.14 689941
2023-09-12 8.00 8.13 7.80 7.85 591259
2023-09-13 7.86 7.93 7.71 7.83 840315
2023-09-14 7.88 7.96 7.66 7.79 774060
2023-09-15 7.71 7.84 7.62 7.82 3484562
2023-09-18 7.62 8.05 7.62 7.91 944218
2023-09-19 7.88 8.01 7.85 7.99 605351
2023-09-20 8.06 8.30 8.00 8.06 1024349
2023-09-21 7.95 7.98 7.54 7.56 556729
2023-09-22 7.61 7.95 7.55 7.86 920886
2023-09-25 7.74 7.94 7.65 7.80 677666
2023-09-26 7.63 8.02 7.63 7.92 1433431
2023-09-27 8.07 8.24 7.95 8.01 1527311
2023-09-28 8.26 8.26 7.89 8.04 1788595
2023-09-29 8.14 8.37 7.99 8.35 1530505
2023-10-02 8.31 8.31 8.04 8.14 854156
2023-10-03 8.07 8.21 7.95 8.02 1206947
2023-10-04 8.06 8.14 7.89 8.11 885174
2023-10-05 8.06 8.40 8.03 8.38 1099144
2023-10-06 8.27 8.57 8.17 8.50 1234638
2023-10-09 8.37 8.81 8.28 8.77 1279600
2023-10-10 8.74 8.92 8.66 8.77 1185453
2023-10-11 8.75 8.84 8.63 8.75 947012
2023-10-12 8.73 8.82 8.62 8.72 1117025
2023-10-13 8.70 8.70 8.44 8.54 1496372
2023-10-16 8.62 8.87 8.58 8.78 955493
2023-10-17 8.66 9.02 8.57 9.00 1563764
2023-10-18 8.93 8.97 8.79 8.81 3228127
2023-10-19 8.83 8.84 8.54 8.75 1852772
2023-10-20 8.69 8.69 8.37 8.38 1572613
2023-10-23 8.26 8.26 7.81 7.81 1385333
2023-10-24 7.92 8.16 7.86 8.14 1536751
2023-10-25 8.02 8.11 7.60 7.60 1259518
2023-10-26 7.62 7.76 7.45 7.67 1307038
2023-10-27 7.80 7.91 7.60 7.66 886283
2023-10-30 7.75 7.77 7.38 7.57 1357024
2023-10-31 7.60 7.81 7.50 7.80 1333592
2023-11-01 7.73 7.79 7.58 7.73 1434379
2023-11-02 8.03 8.18 7.63 8.10 3444653
2023-11-03 8.15 8.53 8.06 8.45 1789279
2023-11-06 8.32 8.32 8.05 8.13 934384
2023-11-07 8.24 8.68 8.06 8.44 1222712
2023-11-08 8.47 8.50 8.35 8.41 822584
2023-11-09 8.52 8.53 8.13 8.16 920889
2023-11-10 8.24 8.34 8.10 8.24 775761
2023-11-13 8.17 8.27 8.03 8.17 752528
2023-11-14 8.44 8.61 8.36 8.54 1210965
2023-11-15 8.56 8.90 8.53 8.70 1779080
2023-11-16 8.64 8.65 8.34 8.43 746636
2023-11-17 8.43 8.54 8.36 8.47 762870
2023-11-20 8.44 8.71 8.42 8.58 776048
2023-11-21 8.49 8.55 8.33 8.53 678397
2023-11-22 8.62 8.68 8.55 8.66 936822
2023-11-24 8.61 8.71 8.53 8.67 361688
2023-11-27 8.62 8.70 8.58 8.65 1535429
2023-11-28 8.59 8.85 8.53 8.53 1576479
2023-11-29 8.56 8.68 8.19 8.24 1454376
2023-11-30 8.35 8.40 8.02 8.17 1156788
2023-12-01 8.15 8.54 8.01 8.44 2071879
2023-12-04 8.37 8.59 8.26 8.41 1401645
2023-12-05 8.30 8.43 8.16 8.35 1095469
2023-12-06 8.39 8.43 8.08 8.10 816259
2023-12-07 8.10 8.10 7.65 7.83 1139387
2023-12-08 7.78 7.93 7.76 7.90 1140185
2023-12-11 7.89 7.90 7.67 7.76 1142969
2023-12-12 7.75 8.07 7.65 8.07 2182860
2023-12-13 8.10 8.87 8.03 8.58 3898862
2023-12-14 8.71 8.95 8.54 8.59 2787885
2023-12-15 8.59 8.78 8.45 8.55 4820456
2023-12-18 8.50 8.59 8.34 8.55 1443495
2023-12-19 8.66 9.24 8.55 8.98 3129598
2023-12-20 8.93 9.00 8.62 8.63 1025668
2023-12-21 8.75 8.82 8.52 8.72 1323975
2023-12-22 8.79 9.00 8.74 8.96 1089842
2023-12-26 8.97 9.01 8.85 8.99 1027526
2023-12-27 9.01 9.01 8.92 8.94 1026486
2023-12-28 8.90 9.00 8.82 8.86 734332
2023-12-29 8.86 8.96 8.81 8.82 1037592
2024-01-02 8.60 8.64 8.26 8.40 2376917
2024-01-03 8.26 8.31 7.89 7.95 1244650
2024-01-04 8.00 8.12 7.84 8.04 797370
2024-01-05 7.95 8.15 7.92 8.13 1169659
2024-01-08 8.20 8.65 8.15 8.62 1239268
2024-01-09 8.49 8.72 8.47 8.55 886811
2024-01-10 8.57 9.16 8.49 9.13 2020883
2024-01-11 9.18 9.32 9.08 9.29 1683451
2024-01-12 9.34 9.72 9.28 9.65 2243721
2024-01-16 9.55 9.57 9.18 9.36 1369349
2024-01-17 9.12 9.16 8.76 9.11 1255460
2024-01-18 9.23 9.69 9.23 9.66 1594872
2024-01-19 9.78 9.82 9.45 9.76 1302645
2024-01-22 9.86 10.05 9.72 9.80 1461196
2024-01-23 9.91 10.03 9.73 9.97 1187557
2024-01-24 10.10 10.12 9.82 9.87 781039
2024-01-25 10.03 10.15 9.74 9.86 735699
2024-01-26 9.86 10.08 9.86 9.92 964737
2024-01-29 9.94 10.04 9.86 9.99 530750
2024-01-30 10.00 10.00 9.87 9.94 694108
2024-01-31 9.87 9.96 9.67 9.68 890915
2024-02-01 9.91 9.99 9.64 9.95 926693
2024-02-02 9.75 9.97 9.69 9.86 984431
2024-02-05 9.75 9.85 9.60 9.64 589149
2024-02-06 9.65 9.78 9.61 9.73 488239
2024-02-07 9.79 9.80 9.48 9.61 692092
2024-02-08 9.60 9.87 9.53 9.77 910804
2024-02-09 9.95 10.31 9.92 9.99 1488250
2024-02-12 9.97 10.23 9.93 10.17 1164244
2024-02-13 9.67 9.96 9.35 9.73 1284466
2024-02-14 9.89 10.25 9.75 10.20 1210597
2024-02-15 10.35 10.37 10.09 10.24 1287750
2024-02-16 10.24 10.39 10.11 10.33 1115240
2024-02-20 10.14 10.23 9.93 10.22 1161352
2024-02-21 10.02 10.19 9.94 10.05 1441189
2024-02-22 10.30 10.41 10.18 10.36 1868687
2024-02-23 10.32 10.33 10.01 10.30 1422420
2024-02-26 10.22 10.43 10.16 10.33 1506479
2024-02-27 10.45 10.90 10.34 10.76 4459370
2024-02-28 10.76 10.94 10.35 10.60 3087900
2024-02-29 10.73 10.78 10.41 10.50 2540057
2024-03-01 10.30 10.50 10.19 10.33 1905433
2024-03-04 10.25 10.36 10.20 10.31 1155685
2024-03-05 10.23 10.33 9.97 10.05 1530007
2024-03-06 10.23 10.24 10.00 10.03 1059593
2024-03-07 10.10 10.24 9.99 10.23 906246
2024-03-08 10.30 10.39 10.16 10.20 796412
2024-03-11 10.05 10.41 10.05 10.36 1302817
2024-03-12 10.40 10.58 10.34 10.40 1139009
2024-03-13 10.40 10.49 10.29 10.39 1218576
2024-03-14 10.42 10.47 10.19 10.45 1080366
2024-03-15 10.28 10.44 10.13 10.31 1937726
2024-03-18 10.36 10.58 10.28 10.55 1117979
2024-03-19 10.52 10.82 10.46 10.82 1195678
2024-03-20 10.83 11.26 10.78 11.22 2466616
2024-03-21 11.35 11.55 11.09 11.12 2357410
2024-03-22 11.16 11.22 10.94 11.05 1408511
2024-03-25 10.95 11.08 10.91 11.02 806898
2024-03-26 11.13 11.17 10.80 10.81 750589
2024-03-27 10.92 10.99 10.73 10.93 863008
2024-03-28 10.95 11.11 10.81 10.93 1166979
2024-04-01 10.92 10.92 10.71 10.81 1199232
2024-04-02 10.65 10.65 10.30 10.45 1135734
2024-04-03 10.53 10.73 10.46 10.53 1188353
2024-04-04 11.70 12.45 11.40 11.93 6177461
2024-04-05 12.17 12.43 11.86 12.23 3350996
2024-04-08 12.35 12.45 11.98 12.04 1394847
2024-04-09 12.08 12.15 12.00 12.05 1137028
2024-04-10 11.69 12.06 11.56 11.98 1209319
2024-04-11 12.03 12.20 11.87 12.18 1503683
2024-04-12 12.07 12.15 11.90 11.96 1225400
2024-04-15 11.98 12.08 11.34 11.46 1464159
2024-04-16 11.35 11.82 11.24 11.68 999956
2024-04-17 11.73 11.90 11.69 11.85 1535403
2024-04-18 11.80 11.86 11.64 11.66 1642190
2024-04-19 11.69 11.95 11.57 11.70 1731693
2024-04-22 11.73 11.87 11.57 11.86 1329930
2024-04-23 11.93 12.19 11.83 12.12 1659870
2024-04-24 12.10 12.31 12.05 12.28 1876148
2024-04-25 12.01 12.45 11.86 12.45 1719737
2024-04-26 12.45 12.91 12.41 12.89 2549563
2024-04-29 12.92 12.99 12.49 12.64 2228456
2024-04-30 12.56 12.57 12.32 12.36 1314182
2024-05-01 12.37 12.91 12.26 12.60 1648961
2024-05-02 12.60 12.74 12.36 12.61 1774541
2024-05-03 12.86 12.87 12.58 12.82 1147150
2024-05-06 12.86 13.11 12.86 13.00 2723227
2024-05-07 15.55 15.90 14.90 15.38 9171205
2024-05-08 15.34 15.78 15.02 15.57 4134371
2024-05-09 15.50 15.89 15.34 15.80 3355093
2024-05-10 15.79 15.92 15.44 15.80 3464260
2024-05-13 15.91 16.09 15.64 15.78 2473522
2024-05-14 15.99 16.52 15.90 16.30 2964440
2024-05-15 16.57 17.04 16.42 17.02 3526690
2024-05-16 17.00 17.24 16.82 17.10 2193212
2024-05-17 17.15 17.49 17.12 17.42 1696954
2024-05-20 17.45 17.72 17.34 17.62 1562141
2024-05-21 18.33 18.50 17.88 18.24 3883966
2024-05-22 18.11 18.58 18.10 18.14 1606391
2024-05-23 16.72 17.46 16.39 17.15 6312136
2024-05-24 17.16 17.39 16.94 17.25 1789701
2024-05-28 17.35 17.69 16.94 17.00 2826486
2024-05-29 16.86 17.21 16.74 17.13 1785514
2024-05-30 17.02 17.12 16.29 16.46 3068951
2024-05-31 16.49 16.67 16.07 16.33 1882491
2024-06-03 16.52 16.59 15.86 15.96 2189979
2024-06-04 15.96 16.01 15.52 15.65 1879255
2024-06-05 15.98 16.62 15.81 16.54 1840403
2024-06-06 16.52 17.05 16.38 16.38 1404969
2024-06-07 16.34 16.92 16.15 16.73 1853072
2024-06-10 16.50 16.73 16.36 16.37 2119673
2024-06-11 16.35 16.77 16.19 16.50 1403542
2024-06-12 16.95 17.58 16.72 17.38 2872467
2024-06-13 17.22 17.35 16.42 16.43 1930150
2024-06-14 16.24 16.52 15.91 16.04 1838759
2024-06-17 16.19 16.36 15.97 16.07 1539911
2024-06-18 15.48 15.87 15.45 15.60 2943261
2024-06-20 15.61 15.72 15.31 15.45 2164280
2024-06-21 15.38 15.62 15.06 15.62 3045738
2024-06-24 16.02 16.12 15.64 15.96 2251154
2024-06-25 16.20 16.45 16.07 16.41 2506284
2024-06-26 16.37 16.88 16.30 16.42 5121869
2024-06-27 16.43 17.50 16.43 17.32 4224822
2024-06-28 17.35 17.69 17.16 17.65 6449782
2024-07-01 17.70 18.22 17.60 18.20 2554065
2024-07-02 18.10 18.10 17.40 17.44 2533038
2024-07-03 17.51 17.70 17.35 17.40 1042967
2024-07-05 17.45 17.84 17.35 17.40 1650066
2024-07-08 17.30 17.30 16.30 17.12 2934579
2024-07-09 17.63 17.75 16.94 16.95 1824388
2024-07-10 17.04 17.15 16.41 16.61 1908691
2024-07-11 16.88 17.28 16.79 17.25 1958610
2024-07-12 17.40 18.06 17.36 17.66 2489873
2024-07-15 18.37 19.21 18.33 19.15 5923274
2024-07-16 19.25 20.18 19.25 20.17 3862805
2024-07-17 20.80 20.99 19.58 20.27 4245084
2024-07-18 20.64 20.78 19.69 20.28 4042608
2024-07-19 20.45 20.90 20.20 20.55 2558660
2024-07-22 20.68 21.08 20.55 21.04 3128879
2024-07-23 21.10 21.64 21.03 21.49 3314733
2024-07-24 21.04 21.40 19.68 19.69 4692893
2024-07-25 19.84 20.69 19.36 20.29 3189488
2024-07-26 20.68 21.58 20.62 21.39 2454334
2024-07-29 21.52 21.64 20.54 20.91 2451462
2024-07-30 21.06 21.53 20.41 20.98 2558666
2024-07-31 21.42 21.84 21.01 21.42 5105301
2024-08-01 23.33 25.53 23.22 23.99 10965656
2024-08-02 22.33 23.20 21.60 23.01 5748708
2024-08-05 20.03 22.37 19.90 21.95 3552749
2024-08-06 22.20 23.81 21.87 23.09 3289148
2024-08-07 23.43 23.77 22.34 22.55 3918018
2024-08-08 22.97 23.85 22.60 23.53 2626403
2024-08-09 23.43 23.95 23.18 23.66 2616212
2024-08-12 23.58 23.82 22.57 23.01 3345879
2024-08-13 23.30 24.16 23.28 23.81 2469580
2024-08-14 24.03 24.63 23.54 23.72 3046804
2024-08-15 23.87 24.61 23.55 24.32 3800208
2024-08-16 24.37 24.95 23.88 24.67 3104500
2024-08-19 24.61 24.70 24.19 24.24 2369844
2024-08-20 24.34 24.77 24.17 24.44 2205644
2024-08-21 24.42 24.44 23.38 23.80 2680328
2024-08-22 23.97 24.05 23.63 23.67 1267200
2024-08-23 23.83 25.08 23.62 24.99 2299196
2024-08-26 25.19 25.28 24.62 25.09 2357327
2024-08-27 24.92 25.71 24.54 25.48 1813460
2024-08-28 25.39 25.97 24.97 25.18 2098099
2024-08-29 25.40 25.99 25.26 25.95 2368393
2024-08-30 26.00 26.41 25.64 26.41 3574699
2024-09-03 26.45 26.45 25.19 25.57 3148782
2024-09-04 25.35 25.62 24.65 24.88 1440454
2024-09-05 25.10 27.39 24.80 26.85 12344643
2024-09-06 27.06 27.24 24.98 25.06 5370747
2024-09-09 25.42 26.33 25.34 25.71 5171109
2024-09-10 25.76 25.91 24.60 24.98 2698162
2024-09-11 24.80 26.21 24.62 26.19 2456037
2024-09-12 26.33 27.00 26.30 26.97 2154530
2024-09-13 26.99 27.61 26.90 27.52 2278938
2024-09-16 27.53 27.73 27.17 27.23 2122621
2024-09-17 27.32 27.45 26.97 27.44 2232323
2024-09-18 27.47 28.17 27.31 27.58 2348951
2024-09-19 28.63 29.28 27.98 28.40 4345948
2024-09-20 28.31 29.09 28.10 28.94 6635094
2024-09-23 29.40 29.84 28.95 29.43 3525661
2024-09-24 29.50 30.25 28.98 30.24 4398904
2024-09-25 30.02 30.47 29.60 29.63 3451421
2024-09-26 32.00 32.11 29.43 29.75 4263164
2024-09-27 29.89 30.07 28.91 29.51 2263442
2024-09-30 29.44 30.12 28.90 29.83 2866033
2024-10-01 30.07 30.20 29.18 29.66 1702516
2024-10-02 29.33 30.08 28.76 29.80 2178288
2024-10-03 29.60 30.60 29.50 29.88 3267220
2024-10-04 30.37 31.06 29.89 31.04 1996423
2024-10-07 31.15 31.25 30.26 30.38 2125662
2024-10-08 30.81 31.87 30.52 31.84 2395771
2024-10-09 32.72 34.14 32.47 33.13 6122922
2024-10-10 32.11 32.56 31.22 31.30 4480092
2024-10-11 30.00 31.69 28.60 31.67 5893506
2024-10-14 31.79 31.84 30.40 31.06 2942937
2024-10-15 31.10 32.35 30.71 32.15 5207774
2024-10-16 31.93 32.16 30.75 30.94 2425251
2024-10-17 31.06 31.07 29.94 30.00 2385136
2024-10-18 28.87 29.34 27.62 27.90 6749868
2024-10-21 26.70 27.32 26.28 26.89 5993833
2024-10-22 26.89 27.50 26.30 26.40 2989897
2024-10-23 26.38 26.80 25.79 26.08 3611079
2024-10-24 26.47 27.04 26.07 26.13 2207931
2024-10-25 26.19 26.98 25.93 26.76 3236933
2024-10-28 27.30 27.49 27.01 27.05 2830322
2024-10-29 26.95 28.34 26.51 28.28 2915980
2024-10-30 28.50 29.53 27.98 29.21 3821598
2024-10-31 28.94 29.25 27.64 27.68 2625054
2024-11-01 27.82 28.36 27.67 27.89 1795811
2024-11-04 27.65 27.98 27.22 27.42 2260760
2024-11-05 27.61 29.27 27.56 29.02 4720864
2024-11-06 30.73 31.88 30.30 31.87 3910314
2024-11-07 32.41 34.47 32.25 34.24 5050659
2024-11-08 35.20 35.95 34.54 35.58 6276987
2024-11-11 37.60 38.20 36.21 36.74 10434444
2024-11-12 33.30 34.20 27.92 28.22 19667904
2024-11-13 28.35 28.51 17.19 17.76 45374667
2024-11-14 19.12 19.12 16.16 17.37 34435031
2024-11-15 20.02 20.02 16.66 17.58 25433628
2024-11-18 18.60 20.12 18.28 19.58 19038681
2024-11-19 20.06 22.08 19.65 22.02 14872886
2024-11-20 22.85 25.70 22.45 23.11 24989968
2024-11-21 23.07 23.26 21.22 21.72 11737070
2024-11-22 20.84 22.50 20.67 22.38 10581191
2024-11-25 22.91 22.98 20.88 21.27 11127975
2024-11-26 21.20 21.85 19.98 20.04 9760274
2024-11-27 20.14 20.57 19.61 20.20 8328768
2024-11-29 20.74 21.73 20.71 21.30 5669623
2024-12-02 21.30 24.86 21.13 24.01 15765061
2024-12-03 23.24 25.96 23.02 23.93 12099727
2024-12-04 24.24 27.79 24.23 26.31 13797817
2024-12-05 26.33 26.74 25.15 25.79 9354237
2024-12-06 25.94 26.94 25.45 26.18 6105136
2024-12-09 26.10 26.12 22.80 22.97 11972332
2024-12-10 22.00 23.26 21.39 21.46 9790132
2024-12-11 21.30 21.87 20.86 21.53 8553002
2024-12-12 20.92 22.41 20.79 21.73 6838867
2024-12-13 21.45 22.86 21.37 22.32 5929834
2024-12-16 21.82 22.20 21.13 21.53 5967244
2024-12-17 20.88 21.58 20.17 20.34 6904098
2024-12-18 20.10 20.80 18.87 19.34 8081814
2024-12-19 19.40 20.14 18.80 19.07 7833125
2024-12-20 18.70 19.54 18.54 19.40 8653610
2024-12-23 19.32 19.44 18.48 18.73 5595247
2024-12-24 18.36 18.92 18.07 18.74 3115951
2024-12-26 18.51 19.20 18.37 18.97 4232699
2024-12-27 18.68 18.75 17.18 17.67 10786824
2024-12-30 17.37 18.26 17.21 18.06 5776608
2024-12-31 18.15 18.34 17.34 17.99 6754644
2025-01-02 18.18 19.34 17.92 18.74 5249836
2025-01-03 18.73 19.45 18.22 18.61 5094056
2025-01-06 18.76 19.11 18.10 18.98 3589243
2025-01-07 19.04 19.12 17.73 18.18 3733588
2025-01-08 18.15 18.65 17.62 18.48 4168795
2025-01-10 17.83 17.93 17.26 17.33 4657310
2025-01-13 16.73 17.29 16.50 17.17 4439295
2025-01-14 17.30 17.62 16.87 17.20 2720197
2025-01-15 17.97 18.38 17.38 17.89 5108029
2025-01-16 18.24 19.37 18.22 18.81 5183787
2025-01-17 19.20 19.28 18.31 18.58 4282946
2025-01-21 18.99 19.33 18.67 19.02 3585088
2025-01-22 19.10 19.21 18.76 18.88 5006896
2025-01-23 18.79 19.06 18.51 18.75 3334013
2025-01-24 18.88 18.99 18.46 18.57 2721908
2025-01-27 17.80 19.13 17.66 18.48 4389031
2025-01-28 18.36 18.48 17.84 18.06 4480579
2025-01-29 17.60 18.06 17.33 18.01 4424271
2025-01-30 17.96 18.46 17.83 18.32 3011296
2025-01-31 18.60 18.75 18.16 18.35 2544316
2025-02-03 17.47 18.25 17.27 18.19 3090702
2025-02-04 18.34 18.73 18.04 18.42 2584688
2025-02-05 18.35 18.95 18.21 18.78 2670846
2025-02-06 18.82 21.14 18.79 20.96 8551353
2025-02-07 21.40 21.87 21.06 21.24 6946919
2025-02-10 21.64 22.64 21.34 21.66 8656434
2025-02-11 21.30 21.84 20.60 20.62 5294993
2025-02-12 20.18 21.32 19.97 21.31 3914184
2025-02-13 22.20 23.99 22.16 23.39 9288883
2025-02-14 23.36 24.19 23.23 23.49 7379877
2025-02-18 24.71 26.60 24.20 24.69 11202044
2025-02-19 24.56 25.43 22.89 23.08 5729435
2025-02-20 23.12 23.16 21.37 22.44 6722490
2025-02-21 23.30 23.96 20.67 20.73 8635144
2025-02-24 21.31 22.32 20.07 21.63 9276888
2025-02-25 21.41 21.47 19.84 20.60 13438201
2025-02-26 20.48 20.94 17.50 17.77 22480455
2025-02-27 18.43 18.51 16.50 16.65 13252900
2025-02-28 16.08 17.57 15.76 17.21 8671821
2025-03-03 17.62 18.32 16.38 16.57 8402297
2025-03-04 16.22 17.31 15.68 16.86 8758497
2025-03-05 16.86 17.30 16.56 17.14 5023953
2025-03-06 16.63 16.92 15.62 16.05 7652654
2025-03-07 15.93 16.34 14.95 15.82 6851141
2025-03-10 15.20 15.20 13.60 14.03 9987491
2025-03-11 13.57 14.64 13.51 14.29 6362416
2025-03-12 14.88 15.12 13.91 14.54 5842286
2025-03-13 14.36 14.41 13.56 13.70 7492869
2025-03-14 14.06 14.57 13.85 13.98 7210140
2025-03-17 13.98 14.89 13.82 14.47 6111006
2025-03-18 14.20 14.36 13.53 13.86 4858653
2025-03-19 13.98 14.67 13.97 14.38 3304778
2025-03-20 14.14 14.65 14.14 14.42 2775558
2025-03-21 14.02 14.44 13.83 14.43 3381942
2025-03-24 14.93 15.84 14.72 15.66 4963212
2025-03-25 15.55 15.87 15.50 15.73 3651417
2025-03-26 15.58 15.79 14.93 15.11 4011415
2025-03-27 14.91 15.03 14.29 14.37 3460114
2025-03-28 14.30 14.44 13.51 13.76 4613517
2025-03-31 13.30 13.77 12.81 13.56 4069631
2025-04-01 13.51 14.05 13.44 14.03 3238882
2025-04-02 13.67 14.73 13.65 14.54 3720367
2025-04-03 13.21 13.65 12.91 13.15 5529273
2025-04-04 12.35 12.73 11.71 12.10 6725260
2025-04-07 11.20 12.81 10.93 11.92 9614451
2025-04-08 12.63 12.70 11.22 11.63 4913272
2025-04-09 11.36 12.88 11.06 12.88 15356005
2025-04-10 12.48 12.55 11.42 11.71 4920046
2025-04-11 11.77 12.08 11.26 12.06 3399530
2025-04-14 12.59 12.69 11.67 11.91 3079619
2025-04-15 11.85 12.05 11.76 11.98 3042092
2025-04-16 11.53 11.69 11.11 11.35 4930729
2025-04-17 11.35 11.64 11.17 11.46 2337505
2025-04-21 11.18 11.25 10.69 11.02 4435337
2025-04-22 11.26 11.62 11.12 11.31 3098539
2025-04-23 12.00 12.54 12.00 12.08 4530779
2025-04-24 12.15 12.77 12.10 12.56 3111488
2025-04-25 12.48 13.18 12.33 13.14 3793242
2025-04-28 13.25 13.64 13.01 13.40 4851209
2025-04-29 13.38 13.63 13.32 13.45 2496163
2025-04-30 12.89 13.07 12.54 13.06 3368120
2025-05-01 14.19 14.19 13.47 13.49 8224273
2025-05-02 14.31 14.50 13.28 13.68 10281018
2025-05-05 13.23 13.59 12.82 13.44 5028552
2025-05-06 13.12 13.43 13.06 13.11 3719988
2025-05-07 13.17 13.36 12.89 13.20 3036809
2025-05-08 13.48 13.55 13.12 13.31 4799338
2025-05-09 13.40 13.66 13.17 13.35 2889244
2025-05-12 14.25 14.59 13.87 14.32 6270613
2025-05-13 14.57 15.06 14.31 14.91 4021054
2025-05-14 14.96 15.00 14.51 14.59 3497032
2025-05-15 14.34 14.41 13.80 13.94 3613002
2025-05-16 14.11 14.16 13.75 13.95 3363985
2025-05-19 13.40 13.86 13.15 13.79 3741694
2025-05-20 13.71 13.71 13.31 13.67 2846741
2025-05-21 13.50 13.69 13.07 13.14 2749306
2025-05-22 13.12 13.47 13.01 13.27 2358381
2025-05-23 12.87 13.25 12.80 13.09 2589995
2025-05-27 13.38 13.67 13.10 13.57 3446869
2025-05-28 13.51 13.57 13.16 13.50 2791806
2025-05-29 13.64 13.73 12.93 13.09 3235273
2025-05-30 13.07 13.25 12.92 13.14 4405384
2025-06-02 13.11 13.14 12.25 12.93 6531337
2025-06-03 13.10 13.22 12.83 13.17 3718736
2025-06-04 13.20 13.37 13.03 13.20 3242967
2025-06-05 13.14 13.79 12.89 13.64 6775088
2025-06-06 13.79 13.99 13.60 13.91 4087876
2025-06-09 14.00 14.00 13.48 13.60 4865015
2025-06-10 13.49 13.58 12.98 13.16 3814245
2025-06-11 13.29 13.36 12.82 12.85 2587670
2025-06-12 12.80 12.83 12.57 12.73 3407266
2025-06-13 12.36 12.58 12.10 12.16 4736785
2025-06-16 12.39 12.74 12.21 12.60 4989664
2025-06-17 12.49 12.85 12.43 12.56 4193451
2025-06-18 12.56 12.74 12.39 12.59 2969349
2025-06-20 14.00 15.03 13.98 14.18 17994839
2025-06-23 16.06 17.69 15.26 16.81 39504388
2025-06-24 18.00 18.18 16.04 16.13 21477642
2025-06-25 16.17 16.41 14.94 15.02 14760444
2025-06-26 15.01 15.62 14.44 15.34 12591997
2025-06-27 15.34 16.25 14.89 15.11 14915775
2025-06-30 15.50 16.30 15.30 15.49 13912483
2025-07-01 15.35 15.84 14.71 15.14 10181210
2025-07-02 15.00 15.21 14.85 15.16 7585647
2025-07-03 15.20 15.91 15.08 15.45 5761098
2025-07-07 15.34 15.35 14.71 14.87 9222999
2025-07-08 14.90 15.09 14.62 15.00 6474868
2025-07-09 15.06 15.86 14.95 15.23 10156585
2025-07-10 15.13 15.31 14.79 14.94 6768004
2025-07-11 14.60 14.85 13.86 14.00 11317428
2025-07-14 13.92 14.33 13.74 14.14 6734690
2025-07-15 14.30 14.59 14.00 14.04 7326267
2025-07-16 14.35 15.01 14.14 14.97 11392082
2025-07-17 15.22 16.31 15.14 15.90 15187875
2025-07-18 16.25 16.26 15.58 15.60 10201519
2025-07-21 16.07 16.42 15.58 15.63 12312351
2025-07-22 15.49 15.68 14.91 15.62 9815762
2025-07-23 15.85 16.57 15.62 16.56 10148122
2025-07-24 16.53 16.83 15.77 15.89 8751352
2025-07-25 15.76 16.06 15.57 16.04 5380988
2025-07-28 16.17 16.25 15.79 16.05 5059393
2025-07-29 16.03 16.05 15.26 15.48 5889762
2025-07-30 15.36 15.77 15.21 15.56 4866577
2025-07-31 15.67 16.37 15.47 15.65 8432912
2025-08-01 15.14 15.28 14.55 15.08 8155891
2025-08-04 15.15 15.82 15.00 15.80 5322833
2025-08-05 16.00 16.14 15.58 15.87 13819806
2025-08-06 18.55 20.49 18.55 20.23 47365267
2025-08-07 20.63 21.02 18.60 19.58 21982690
2025-08-08 19.35 19.86 18.67 18.73 13112623
2025-08-11 18.55 18.95 17.87 18.02 11611191
2025-08-12 18.05 18.82 17.60 18.53 9791514
2025-08-13 18.90 19.10 18.24 18.44 8520490
2025-08-14 18.09 18.34 17.52 17.81 7551635
2025-08-15 17.95 19.14 17.75 19.13 9455782
2025-08-18 19.00 19.85 18.89 19.71 8408057
2025-08-19 19.71 19.99 18.74 19.01 9975164
2025-08-20 18.71 18.79 17.38 18.17 11452398
2025-08-21 17.95 18.42 17.90 18.29 5170895
2025-08-22 18.37 19.69 18.28 19.55 8729744
2025-08-25 19.48 19.79 19.21 19.70 5575453
2025-08-26 19.41 19.89 19.41 19.72 4203416
2025-08-27 19.97 20.33 19.73 19.92 7028662
2025-08-28 20.15 20.31 19.28 19.55 5994451
2025-08-29 19.59 20.17 19.47 19.64 6062825
2025-09-02 18.89 19.02 17.92 18.53 8282535
2025-09-03 18.51 20.00 18.49 18.77 6770940
2025-09-04 18.58 18.75 18.22 18.68 4385530
2025-09-05 19.06 19.60 18.51 18.90 6638802
2025-09-08 18.99 19.11 18.56 18.57 5536872
2025-09-09 18.64 18.73 18.25 18.70 5189555
2025-09-10 18.89 19.78 18.75 18.86 9302715
2025-09-11 18.76 20.82 18.54 20.76 10020112
2025-09-12 20.80 20.99 20.00 20.35 6513589
2025-09-15 20.35 21.16 19.99 20.37 7706265
2025-09-16 20.40 20.53 19.81 20.39 4898786
2025-09-17 20.33 20.62 19.61 20.61 5582324
2025-09-18 21.35 21.79 20.90 21.10 7693527
2025-09-19 21.26 21.56 20.88 21.49 9065369
2025-09-22 21.21 22.19 20.96 22.08 7678365
2025-09-23 22.00 22.13 21.48 21.55 5782530
2025-09-24 21.79 21.79 20.55 20.57 5142218
2025-09-25 19.95 20.35 19.52 20.31 4848559
2025-09-26 20.31 20.60 20.17 20.52 4296100
2025-09-29 20.92 21.35 20.58 21.04 5354049
2025-09-30 21.00 21.00 19.76 19.87 7212926
2025-10-01 20.65 21.76 19.67 20.03 10593050
2025-10-02 20.10 20.10 19.05 19.20 10387945
2025-10-03 19.36 19.74 19.04 19.33 6079971
2025-10-06 19.73 20.62 19.03 19.98 7990637
2025-10-07 20.20 20.20 19.14 19.96 7180329
2025-10-08 20.50 21.54 19.40 19.77 17697516
2025-10-09 20.82 21.30 19.83 20.37 16003386
2025-10-10 20.52 20.52 18.35 18.40 16851353

Explore More About ZETA

Coins representing dividend payouts and trends

ZETA Dividend History

Discover Zeta Global Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ZETA Stock Split History

Discover Zeta Global Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ZETA Historical Prices

Explore Zeta Global Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.