(ZTRE)
NASDAQ: ZTRE
· Real-Time Price · USD
51.33
0.02 (0.03%)
At close: Sep 10, 2025, 3:43 PM
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.31 | 51.32 | 51.31 | 51.32 | 51.32 | -0.02% | 278 |
| Sep 8, 2025 | 51.36 | 51.36 | 51.29 | 51.33 | 51.33 | 0.02% | 3,112 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.32 | 51.32 | 51.32 | 0.14% | 116 |
| Sep 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.14% | 300 |
| Sep 3, 2025 | 51.15 | 51.18 | 51.15 | 51.18 | 51.18 | 0.14% | 1,000 |
| Sep 2, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 51.11 | -0.43% | 2,300 |
| Aug 29, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 51.15 | 0.06% | 13,845 |
| Aug 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.12 | -0.02% | 346 |
| Aug 27, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.13 | 0.08% | 100 |
| Aug 26, 2025 | 51.23 | 51.27 | 51.23 | 51.27 | 51.09 | 0.12% | 732 |
| Aug 25, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.03 | -0.12% | 123 |
| Aug 22, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.09 | 0.35% | 700 |
| Aug 21, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | -0.12% | 200 |
| Aug 20, 2025 | 51.13 | 51.17 | 51.13 | 51.15 | 50.97 | 0.04% | 610 |
| Aug 19, 2025 | 51.13 | 51.13 | 51.12 | 51.13 | 50.95 | 0.04% | 400 |
| Aug 18, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.93 | -0.04% | 100 |
| Aug 15, 2025 | 51.15 | 51.15 | 51.13 | 51.13 | 50.95 | 0.00% | 203 |
| Aug 14, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.95 | -0.10% | 104 |
| Aug 13, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 51.00 | 0.24% | 113 |
| Aug 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.88 | 0.14% | 400 |