Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ZEFIF )

0.4600 -0.0295 (-6.03%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4600 0.4600 0.4600 0.4600 12,500 -0.03(-6.03%)
Dec 18, 2024 0.4895 5,200 -0.01(-1.96%)
Dec 17, 2024 0.4993 0.4993 0.4993 0.4993 236 -0.04(-7.18%)
Dec 13, 2024 0.5379 50 -0.01(-2.20%)
Dec 12, 2024 0.5459 0.5500 0.5459 0.5500 1,100 -0.00(-0.04%)
Dec 11, 2024 0.5502 0.5502 0.5502 0.5502 200 +0.00(+0.49%)
Dec 10, 2024 0.5951 0.5951 0.5351 0.5475 2,715 -0.02(-3.27%)
Dec 06, 2024 0.5660 0 -0.03(-5.51%)
Dec 05, 2024 0.6000 0.6033 0.5990 0.5990 2,890 +0.01(+1.94%)
Dec 04, 2024 0.5814 0.5876 0.5814 0.5876 668 +0.01(+0.98%)
Dec 03, 2024 0.5938 0.5938 0.5819 0.5819 16,000 -0.00(-0.75%)
Dec 02, 2024 0.4001 0.5863 0.4001 0.5863 2,000 +0.01(+1.40%)
Nov 29, 2024 0.6000 0.6000 0.5782 0.5782 884 -0.09(-14.07%)
Nov 27, 2024 0.6613 0.6729 0.5928 0.6729 21,200 +0.07(+12.15%)
Nov 26, 2024 0.6284 0.6303 0.5750 0.6000 1,740 -0.01(-1.12%)
Nov 25, 2024 0.7500 0.7500 0.6068 0.6068 11,180 -0.04(-6.44%)
Nov 22, 2024 0.6171 0.7245 0.6171 0.6486 5,093 +0.05(+8.75%)
Nov 21, 2024 0.6292 0.7292 0.5961 0.5964 20,927 +0.02(+2.81%)
Nov 20, 2024 0.5691 0.5900 0.5379 0.5801 20,801 -0.00(-0.48%)
Nov 19, 2024 0.5829 0.5829 0.5384 0.5829 600 +0.01(+0.92%)
Nov 18, 2024 0.5000 0.5776 0.4921 0.5776 29,850 +0.10(+21.04%)
Nov 15, 2024 0.4829 0.5000 0.4772 0.4772 6,631 +0.02(+4.88%)
Nov 14, 2024 0.4550 0.4550 0.4550 0.4550 2,512 +0.00(+0.55%)
Nov 13, 2024 0.4721 0.4721 0.4525 0.4525 1,215 -0.01(-1.63%)
Nov 12, 2024 0.4600 0.4600 0.4600 0.4600 240 +0.01(+2.22%)
Nov 11, 2024 0.5000 0.5000 0.4500 0.4500 3,299 -0.05(-10.00%)
Nov 08, 2024 0.5000 0.5000 0.5000 0.5000 6,971 +0.00(+0.00%)
Nov 07, 2024 0.4871 0.5000 0.4865 0.5000 5,100 +0.01(+2.17%)
Nov 05, 2024 0.4894 0 -0.04(-6.78%)
Nov 04, 2024 0.4729 0.5250 0.4719 0.5250 3,800 +0.06(+13.20%)
Nov 01, 2024 0.4638 0.5063 0.4375 0.4638 8,300 -0.04(-8.36%)
Oct 31, 2024 0.4320 0.5250 0.4320 0.5061 19,620 +0.04(+8.91%)
Oct 30, 2024 0.5250 0.5250 0.4100 0.4647 6,390 -0.04(-7.06%)
Oct 29, 2024 0.4711 0.5350 0.3500 0.5000 13,500 +0.01(+1.73%)
Oct 28, 2024 1.000 1.000 0.3825 0.4915 4,258 +0.00(+0.35%)
Oct 25, 2024 0.3320 0.5800 0.1576 0.4898 17,354 +0.04(+9.57%)
Oct 24, 2024 0.5464 0.5464 0.4385 0.4470 1,200 -0.00(-0.97%)
Oct 23, 2024 0.3962 0.4514 0.3962 0.4514 5,050 +0.06(+15.65%)
Oct 22, 2024 0.3600 0.4000 0.3050 0.3903 46,570 -0.01(-2.43%)
Oct 21, 2024 0.5413 0.5413 0.4000 0.4000 21,520 -0.15(-27.27%)
Oct 18, 2024 0.5700 0.5700 0.5250 0.5500 10,617 -0.02(-3.51%)
Oct 17, 2024 0.5800 0.5830 0.5554 0.5700 13,100 +0.01(+1.97%)
Oct 16, 2024 0.5000 0.6100 0.5000 0.5590 15,431 -0.04(-6.83%)
Oct 15, 2024 0.6500 0.6800 0.5168 0.6000 36,973 -0.10(-14.29%)
Oct 14, 2024 0.6000 0.7000 0.6000 0.7000 14,745 +0.05(+7.84%)
Oct 11, 2024 0.8240 0.8240 0.6000 0.6491 37,026 -0.18(-21.81%)
Oct 10, 2024 0.8302 0.8302 0.8302 0.8302 324 -0.01(-1.05%)
Oct 09, 2024 0.8300 0.8390 0.8255 0.8390 4,195 -0.01(-1.29%)
Oct 08, 2024 0.8400 0.8500 0.8000 0.8500 12,180 +0.00(+0.00%)
Oct 07, 2024 1.000 1.000 0.8500 0.8500 14,155 -0.05(-5.98%)
Oct 04, 2024 0.8955 0.9041 0.8745 0.9041 6,165 +0.00(+0.46%)
Oct 03, 2024 0.8500 0.9000 0.8500 0.9000 11,710 +0.06(+7.14%)
Oct 02, 2024 0.8850 0.8890 0.8400 0.8400 20,316 -0.01(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.