ZROZ
ZROZ ZROZ
$59.83
-0.07
(-0.12%)
Deep pullback · -2.35σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ZROZ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $59.53 | $59.86 | $59.49 | $59.83 | 0.8M |
| 2026-07-22 | $60.00 | $60.24 | $59.88 | $59.90 | 0.6M |
| 2026-07-21 | $60.13 | $60.20 | $59.74 | $60.08 | 0.6M |
| 2026-07-20 | $60.75 | $60.80 | $60.17 | $60.25 | 1.0M |
| 2026-07-17 | $61.10 | $61.34 | $60.94 | $60.96 | 0.7M |
| 2026-07-16 | $60.20 | $60.57 | $60.10 | $60.56 | 0.7M |
| 2026-07-15 | $60.53 | $60.88 | $60.50 | $60.68 | 0.6M |
| 2026-07-14 | $60.74 | $61.10 | $60.53 | $60.58 | 0.9M |
| 2026-07-13 | $60.82 | $60.99 | $60.60 | $60.74 | 0.6M |
| 2026-07-10 | $61.21 | $61.31 | $60.92 | $61.20 | 1.0M |
| 2026-07-09 | $60.90 | $61.36 | $60.89 | $61.19 | 1.2M |
| 2026-07-08 | $61.00 | $61.20 | $60.78 | $61.12 | 0.5M |
| 2026-07-07 | $61.95 | $61.97 | $61.20 | $61.25 | 1.0M |
| 2026-07-06 | $62.31 | $62.41 | $61.98 | $62.30 | 0.8M |
| 2026-07-02 | $62.26 | $62.80 | $62.26 | $62.61 | 0.8M |
| 2026-07-01 | $62.53 | $62.94 | $62.40 | $62.61 | 1.4M |
| 2026-06-30 | $65.04 | $65.05 | $64.07 | $64.10 | 0.6M |
| 2026-06-29 | $65.31 | $65.54 | $65.29 | $65.35 | 0.6M |
| 2026-06-26 | $64.98 | $65.28 | $64.89 | $65.22 | 0.5M |
| 2026-06-25 | $65.78 | $66.02 | $65.37 | $65.44 | 0.3M |
| 2026-06-24 | $65.27 | $65.72 | $65.25 | $65.57 | 0.6M |
| 2026-06-23 | $64.05 | $64.40 | $63.97 | $64.18 | 0.5M |
| 2026-06-22 | $64.29 | $64.32 | $63.86 | $64.04 | 0.7M |
| 2026-06-18 | $65.37 | $65.45 | $64.68 | $64.82 | 0.7M |
| 2026-06-17 | $64.02 | $64.50 | $63.56 | $64.37 | 0.8M |
| 2026-06-16 | $63.52 | $64.06 | $63.50 | $63.85 | 1.0M |
| 2026-06-15 | $63.54 | $63.66 | $63.13 | $63.19 | 0.3M |
| 2026-06-12 | $63.14 | $63.45 | $62.91 | $63.36 | 0.5M |
| 2026-06-11 | $62.69 | $63.65 | $62.52 | $63.56 | 0.6M |
| 2026-06-10 | $62.59 | $62.81 | $62.10 | $62.25 | 0.5M |
| 2026-06-09 | $62.43 | $62.69 | $62.18 | $62.61 | 0.4M |
| 2026-06-08 | $62.76 | $62.90 | $62.04 | $62.04 | 0.6M |
| 2026-06-05 | $62.43 | $62.98 | $62.36 | $62.65 | 1.1M |
| 2026-06-04 | $63.06 | $63.19 | $62.85 | $62.95 | 0.3M |
| 2026-06-03 | $62.63 | $62.88 | $62.51 | $62.75 | 0.2M |
| 2026-06-02 | $63.25 | $63.25 | $62.92 | $63.05 | 0.8M |
| 2026-06-01 | $62.16 | $62.89 | $62.05 | $62.77 | 0.4M |
| 2026-05-29 | $62.77 | $62.89 | $62.38 | $62.57 | 0.6M |
| 2026-05-28 | $62.31 | $62.76 | $62.15 | $62.66 | 0.5M |
| 2026-05-27 | $62.10 | $62.34 | $61.98 | $62.14 | 0.3M |
| 2026-05-26 | $62.25 | $62.31 | $61.71 | $61.88 | 0.6M |
| 2026-05-22 | $61.25 | $61.48 | $60.89 | $61.38 | 0.4M |
| 2026-05-21 | $60.13 | $60.92 | $59.86 | $60.90 | 0.5M |
| 2026-05-20 | $59.50 | $60.58 | $59.48 | $60.41 | 0.5M |
| 2026-05-19 | $59.35 | $59.71 | $59.22 | $59.45 | 1.0M |
| 2026-05-18 | $60.20 | $60.47 | $59.76 | $60.11 | 0.9M |
| 2026-05-15 | $60.41 | $60.54 | $60.16 | $60.26 | 1.0M |
| 2026-05-14 | $62.00 | $62.15 | $61.68 | $61.76 | 0.3M |
| 2026-05-13 | $61.67 | $61.78 | $61.26 | $61.38 | 0.4M |
| 2026-05-12 | $62.01 | $62.01 | $61.63 | $61.76 | 0.4M |
| 2026-05-11 | $62.79 | $62.79 | $62.32 | $62.40 | 0.6M |
| 2026-05-08 | $62.96 | $63.26 | $62.91 | $63.01 | 0.4M |
| 2026-05-07 | $63.12 | $63.12 | $62.44 | $62.48 | 0.6M |
| 2026-05-06 | $62.96 | $63.10 | $62.84 | $62.96 | 0.4M |
| 2026-05-05 | $61.97 | $62.46 | $61.90 | $62.39 | 1.0M |
| 2026-05-04 | $62.18 | $62.18 | $61.54 | $61.79 | 0.7M |
| 2026-05-01 | $62.34 | $62.85 | $62.11 | $62.49 | 0.4M |
| 2026-04-30 | $62.45 | $62.45 | $61.76 | $62.10 | 0.3M |
| 2026-04-29 | $62.56 | $62.57 | $62.12 | $62.29 | 0.6M |
| 2026-04-28 | $62.63 | $62.96 | $62.42 | $62.96 | 0.3M |
| 2026-04-27 | $63.00 | $63.12 | $62.69 | $62.72 | 0.5M |
| 2026-04-24 | $63.07 | $63.48 | $62.91 | $63.25 | 0.2M |
| 2026-04-23 | $63.55 | $63.84 | $62.91 | $63.32 | 0.2M |
| 2026-04-22 | $63.79 | $63.92 | $63.40 | $63.43 | 0.3M |
| 2026-04-21 | $63.58 | $63.78 | $63.12 | $63.23 | 0.4M |
| 2026-04-20 | $63.61 | $63.74 | $63.15 | $63.59 | 0.4M |
| 2026-04-17 | $63.67 | $63.74 | $63.43 | $63.61 | 0.5M |
| 2026-04-16 | $63.59 | $63.64 | $62.69 | $62.80 | 0.4M |
| 2026-04-15 | $63.77 | $63.81 | $63.43 | $63.55 | 0.2M |
| 2026-04-14 | $63.44 | $64.03 | $63.37 | $64.01 | 0.3M |
| 2026-04-13 | $63.24 | $63.60 | $63.02 | $63.57 | 0.2M |
| 2026-04-10 | $63.34 | $63.40 | $63.08 | $63.38 | 0.4M |
| 2026-04-09 | $63.59 | $64.02 | $63.18 | $63.55 | 0.4M |
| 2026-04-08 | $64.31 | $64.34 | $63.62 | $63.86 | 0.4M |
| 2026-04-07 | $63.60 | $63.82 | $62.85 | $63.63 | 0.5M |
| 2026-04-06 | $63.59 | $64.09 | $63.55 | $63.90 | 0.2M |
| 2026-04-02 | $62.99 | $63.93 | $62.99 | $63.85 | 0.8M |
| 2026-04-01 | $63.16 | $63.78 | $63.15 | $63.23 | 0.6M |
| 2026-03-31 | $64.41 | $64.69 | $63.99 | $64.01 | 0.8M |
| 2026-03-30 | $64.27 | $64.63 | $64.04 | $64.40 | 1.1M |
| 2026-03-27 | $63.24 | $63.80 | $63.02 | $63.19 | 1.2M |
| 2026-03-26 | $63.96 | $64.33 | $63.63 | $64.00 | 0.8M |
| 2026-03-25 | $64.53 | $64.64 | $64.18 | $64.53 | 0.7M |
| 2026-03-24 | $63.32 | $64.01 | $63.13 | $63.72 | 1.5M |
| 2026-03-23 | $63.96 | $64.46 | $63.60 | $64.08 | 1.5M |
| 2026-03-20 | $64.55 | $64.61 | $63.34 | $63.55 | 1.6M |
| 2026-03-19 | $64.78 | $65.60 | $64.59 | $65.27 | 1.0M |
| 2026-03-18 | $64.72 | $64.88 | $64.26 | $64.31 | 0.6M |
| 2026-03-17 | $64.62 | $64.85 | $64.53 | $64.77 | 0.5M |
| 2026-03-16 | $64.52 | $64.71 | $64.23 | $64.43 | 0.6M |
| 2026-03-13 | $64.20 | $64.53 | $63.70 | $63.82 | 0.6M |
| 2026-03-12 | $64.09 | $64.65 | $63.95 | $64.36 | 0.6M |
| 2026-03-11 | $65.10 | $65.18 | $64.21 | $64.32 | 0.6M |
| 2026-03-10 | $66.43 | $66.64 | $65.79 | $65.79 | 0.9M |
| 2026-03-09 | $65.95 | $67.29 | $65.87 | $67.15 | 0.7M |
| 2026-03-06 | $66.06 | $66.72 | $65.61 | $66.15 | 0.7M |
| 2026-03-05 | $66.35 | $66.76 | $66.15 | $66.63 | 0.3M |
| 2026-03-04 | $66.94 | $67.18 | $66.70 | $66.75 | 0.5M |
| 2026-03-03 | $66.65 | $67.41 | $66.63 | $67.17 | 0.8M |
| 2026-03-02 | $67.73 | $67.73 | $67.04 | $67.40 | 0.9M |
| 2026-02-27 | $68.24 | $68.44 | $68.09 | $68.35 | 0.8M |
| 2026-02-26 | $67.55 | $67.88 | $67.50 | $67.83 | 0.6M |
| 2026-02-25 | $67.14 | $67.62 | $67.11 | $67.34 | 0.3M |
| 2026-02-24 | $67.37 | $67.56 | $67.15 | $67.29 | 0.3M |
| 2026-02-23 | $66.95 | $67.44 | $66.88 | $67.05 | 0.4M |
| 2026-02-20 | $67.26 | $67.27 | $66.17 | $66.83 | 0.6M |
| 2026-02-19 | $66.84 | $67.27 | $66.83 | $67.11 | 0.5M |
| 2026-02-18 | $67.29 | $67.54 | $67.00 | $67.08 | 0.4M |
| 2026-02-17 | $67.57 | $67.85 | $67.35 | $67.50 | 0.5M |
| 2026-02-13 | $67.07 | $67.34 | $66.98 | $67.21 | 0.6M |
| 2026-02-12 | $65.58 | $66.78 | $65.58 | $66.76 | 0.9M |
| 2026-02-11 | $65.18 | $65.72 | $65.03 | $65.14 | 1.4M |
| 2026-02-10 | $65.32 | $65.77 | $65.32 | $65.76 | 0.9M |
| 2026-02-09 | $64.02 | $64.53 | $63.76 | $64.44 | 0.4M |
| 2026-02-06 | $64.38 | $64.45 | $64.05 | $64.45 | 1.1M |
| 2026-02-05 | $63.82 | $64.41 | $63.55 | $64.41 | 1.1M |
| 2026-02-04 | $63.58 | $63.80 | $63.27 | $63.37 | 0.5M |
| 2026-02-03 | $63.44 | $63.73 | $63.30 | $63.71 | 0.5M |
| 2026-02-02 | $64.03 | $64.09 | $63.41 | $63.41 | 0.9M |
| 2026-01-30 | $64.05 | $64.31 | $63.69 | $63.69 | 0.4M |
| 2026-01-29 | $63.91 | $64.64 | $63.81 | $64.58 | 0.5M |
| 2026-01-28 | $64.49 | $64.74 | $64.21 | $64.54 | 0.7M |
| 2026-01-27 | $65.34 | $65.44 | $64.69 | $64.85 | 0.3M |
| 2026-01-26 | $65.75 | $65.90 | $65.47 | $65.66 | 0.4M |