(ZROZ)
AMEX: ZROZ
· Real-Time Price · USD
64.13
-0.82 (-1.26%)
At close: Aug 15, 2025, 3:59 PM
64.25
0.19%
After-hours: Aug 15, 2025, 07:00 PM EDT
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.54 | 65.64 | 64.74 | 64.95 | 64.95 | -1.19% | 393,896 |
| Aug 13, 2025 | 65.29 | 65.88 | 65.29 | 65.73 | 65.73 | 1.40% | 306,010 |
| Aug 12, 2025 | 64.75 | 64.93 | 64.28 | 64.82 | 64.82 | -0.90% | 334,200 |
| Aug 11, 2025 | 65.78 | 65.86 | 65.35 | 65.41 | 65.41 | -0.17% | 132,718 |
| Aug 8, 2025 | 65.49 | 65.52 | 65.21 | 65.52 | 65.52 | -0.52% | 137,135 |
| Aug 7, 2025 | 66.19 | 66.74 | 65.81 | 65.86 | 65.86 | -0.26% | 269,500 |
| Aug 6, 2025 | 66.23 | 66.44 | 64.89 | 66.03 | 66.03 | -1.23% | 255,800 |
| Aug 5, 2025 | 66.09 | 66.94 | 66.03 | 66.85 | 66.85 | 0.83% | 220,400 |
| Aug 4, 2025 | 66.15 | 66.53 | 65.83 | 66.30 | 66.30 | 0.36% | 430,025 |
| Aug 1, 2025 | 65.89 | 66.24 | 65.71 | 66.06 | 66.06 | 1.83% | 315,847 |
| Jul 31, 2025 | 65.19 | 65.50 | 64.80 | 64.87 | 64.87 | 0.26% | 183,683 |
| Jul 30, 2025 | 64.72 | 64.85 | 64.37 | 64.70 | 64.70 | -1.01% | 152,210 |
| Jul 29, 2025 | 63.93 | 65.45 | 63.90 | 65.36 | 65.36 | 2.96% | 214,005 |
| Jul 28, 2025 | 63.62 | 63.96 | 63.40 | 63.48 | 63.48 | -1.11% | 114,100 |
| Jul 25, 2025 | 63.35 | 64.27 | 63.27 | 64.19 | 64.19 | 0.94% | 190,200 |
| Jul 24, 2025 | 63.08 | 63.98 | 63.05 | 63.59 | 63.59 | -0.05% | 222,101 |
| Jul 23, 2025 | 63.66 | 63.79 | 63.28 | 63.62 | 63.62 | -0.95% | 252,608 |
| Jul 22, 2025 | 63.84 | 64.64 | 63.70 | 64.23 | 64.23 | 1.07% | 257,800 |
| Jul 21, 2025 | 63.94 | 64.31 | 63.55 | 63.55 | 63.55 | 1.42% | 360,340 |
| Jul 18, 2025 | 62.94 | 62.99 | 62.54 | 62.66 | 62.66 | -0.08% | 180,545 |