Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ZYUS )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 19, 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 (%)
May 31, 2024 1.080 1.080 1.080 1.080 1,000 +0.06(+5.88%)
May 30, 2024 1.020 1.020 1.020 1.020 1,300 +0.01(+0.99%)
May 29, 2024 1.000 1.010 0.9800 1.010 3,300 -0.01(-0.98%)
May 28, 2024 1.020 1.020 1.020 1.020 1,000 +0.00(+0.00%)
May 24, 2024 1.020 0 -0.02(-1.92%)
May 23, 2024 1.040 1.040 1.040 1.040 300 -0.01(-0.95%)
May 22, 2024 1.050 1.070 1.030 1.050 4,000 -0.05(-4.55%)
May 21, 2024 1.040 1.100 1.030 1.100 4,000 +0.06(+5.77%)
May 17, 2024 1.040 0 -0.04(-3.70%)
May 16, 2024 1.080 1.080 1.080 1.080 178 +0.00(+0.00%)
May 15, 2024 1.070 1.140 1.050 1.080 7,010 +0.03(+2.86%)
May 14, 2024 1.020 1.050 0.9500 1.050 18,500 +0.01(+0.96%)
May 13, 2024 1.040 1.040 1.040 1.040 3,283 -0.07(-6.31%)
May 10, 2024 1.180 1.180 1.110 1.110 26,607 -0.06(-5.13%)
May 09, 2024 1.170 1.170 1.170 1.170 900 -0.02(-1.68%)
May 08, 2024 1.150 1.190 1.050 1.190 19,074 +0.09(+8.18%)
May 07, 2024 1.180 1.180 1.100 1.100 2,650 +0.05(+4.76%)
May 06, 2024 1.060 1.170 1.000 1.050 62,000 +0.05(+5.00%)
May 02, 2024 1.000 0 +0.00(+0.00%)
May 01, 2024 1.070 1.070 1.000 1.000 4,822 -0.07(-6.54%)
Apr 30, 2024 1.040 1.070 1.040 1.070 2,302 +0.02(+1.90%)
Apr 26, 2024 1.050 0 +0.04(+3.96%)
Apr 25, 2024 1.010 1.010 1.010 1.010 300 -0.02(-1.94%)
Apr 24, 2024 1.030 1.030 1.030 1.030 1,300 +0.00(+0.00%)
Apr 23, 2024 1.050 1.050 1.000 1.030 25,900 +0.03(+3.00%)
Apr 17, 2024 1.000 0 +0.01(+1.01%)
Apr 11, 2024 0.9900 0 -0.01(-1.00%)
Apr 10, 2024 1.000 1.000 1.000 1.000 3,485 -0.01(-0.99%)
Apr 09, 2024 1.010 1.010 1.010 1.010 1,500 -0.02(-1.94%)
Apr 08, 2024 1.030 1.030 1.030 1.030 500 -0.02(-1.90%)
Apr 05, 2024 1.050 1.050 1.050 1.050 26,935 +0.00(+0.00%)
Apr 04, 2024 1.050 1.050 1.050 1.050 1,100 +0.00(+0.00%)
Apr 03, 2024 1.050 1.050 1.050 1.050 2,700 +0.03(+2.94%)
Apr 02, 2024 1.020 1.020 1.020 1.020 130 -0.03(-2.86%)
Apr 01, 2024 1.040 1.050 1.040 1.050 7,008 +0.03(+2.94%)
Mar 27, 2024 1.020 0 -0.03(-2.86%)
Mar 26, 2024 1.050 1.050 1.050 1.050 100 +0.01(+0.96%)
Mar 25, 2024 1.040 1.040 1.040 1.040 800 -0.02(-1.89%)
Mar 21, 2024 1.060 0 +0.02(+1.92%)
Mar 20, 2024 1.050 1.050 1.010 1.040 4,400 -0.03(-2.80%)
Mar 19, 2024 1.110 1.120 1.070 1.070 1,500 -0.03(-2.73%)
Mar 18, 2024 1.070 1.120 1.050 1.100 10,900 +0.02(+1.85%)
Mar 15, 2024 1.080 1.100 1.080 1.080 6,200 +0.00(+0.00%)
Mar 14, 2024 1.080 1.080 1.080 1.080 3,600 -0.01(-0.92%)
Mar 12, 2024 1.090 0 +0.07(+6.86%)
Mar 11, 2024 1.020 1.020 1.020 1.020 600 +0.02(+2.00%)
Mar 08, 2024 1.000 1.000 1.000 1.000 500 +0.02(+2.04%)
Mar 06, 2024 0.9800 0 +0.00(+0.00%)
Mar 04, 2024 0.9800 0 -0.02(-2.00%)
Mar 01, 2024 1.000 1.000 1.000 1.000 300 -0.02(-1.96%)
Feb 29, 2024 1.020 1.020 1.020 1.020 3,000 +0.02(+2.00%)
Feb 28, 2024 1.000 1.000 1.000 1.000 7,000 +0.00(+0.00%)
Feb 27, 2024 1.000 1.000 1.000 1.000 250 -0.01(-0.99%)
Feb 26, 2024 1.010 1.010 1.010 1.010 3,000 +0.01(+1.00%)
Feb 23, 2024 1.000 1.000 1.000 1.000 500 -0.02(-1.96%)
Feb 22, 2024 1.010 1.020 1.010 1.020 900 +0.01(+0.99%)
Feb 21, 2024 1.010 1.010 1.010 1.010 100 +0.01(+1.00%)
Feb 20, 2024 1.000 1.000 1.000 1.000 16,000 +0.01(+1.01%)
Feb 16, 2024 0.9900 0 -0.03(-2.94%)
Feb 15, 2024 1.000 1.020 1.000 1.020 16,213 +0.02(+2.00%)
Feb 14, 2024 1.000 1.000 1.000 1.000 8,400 +0.00(+0.00%)
Feb 13, 2024 1.000 1.000 1.000 1.000 3,620 +0.00(+0.00%)
Feb 12, 2024 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Feb 08, 2024 1.000 0 +0.00(+0.00%)
Feb 07, 2024 0.9600 1.000 0.9500 1.000 24,500 +0.03(+3.09%)
Feb 06, 2024 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Feb 05, 2024 0.9900 0.9900 0.9700 0.9700 35,500 -0.02(-2.02%)
Feb 02, 2024 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Feb 01, 2024 0.9900 0.9900 0.9900 0.9900 500 +0.00(+0.00%)
Jan 31, 2024 0.9800 0.9900 0.9800 0.9900 5,500 +0.01(+1.02%)
Jan 30, 2024 0.9800 0.9800 0.9800 0.9800 1,001 +0.05(+5.38%)
Jan 29, 2024 0.9500 0.9900 0.9300 0.9300 7,500 +0.01(+1.09%)
Jan 26, 2024 0.9400 0.9500 0.8800 0.9200 4,500 +0.00(+0.00%)
Jan 24, 2024 0.9200 0 -0.07(-7.07%)
Jan 23, 2024 0.9500 1.000 0.9100 0.9900 23,326 +0.02(+2.06%)
Jan 22, 2024 0.9700 0.9700 0.9700 0.9700 1,054 +0.01(+1.04%)
Jan 19, 2024 0.9600 0.9600 0.9600 0.9600 7,204 +0.01(+1.05%)
Jan 18, 2024 0.9500 0.9500 0.9500 0.9500 4,385 +0.01(+1.06%)
Jan 17, 2024 0.9000 0.9400 0.9000 0.9400 7,150 +0.02(+2.17%)
Jan 12, 2024 0.9200 0 +0.02(+2.22%)
Jan 11, 2024 0.9300 0.9300 0.9000 0.9000 5,500 -0.03(-3.23%)
Jan 10, 2024 0.9300 0.9300 0.9300 0.9300 2,000 +0.04(+4.49%)
Jan 09, 2024 0.8900 0.8900 0.8900 0.8900 600 +0.00(+0.00%)
Jan 05, 2024 0.8900 0 +0.02(+2.30%)
Jan 04, 2024 0.8800 0.8800 0.8600 0.8700 6,500 -0.02(-2.25%)
Jan 03, 2024 0.9000 0.9000 0.8500 0.8900 55,504 -0.01(-1.11%)
Dec 29, 2023 0.9000 1 +0.07(+8.43%)
Dec 28, 2023 0.8700 0.8700 0.7200 0.8300 50,885 -0.05(-5.68%)
Dec 27, 2023 0.9000 0.9000 0.8800 0.8800 10,000 +0.00(+0.00%)
Dec 22, 2023 0.8800 0 -0.03(-3.30%)
Dec 21, 2023 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Dec 20, 2023 0.9100 0.9100 0.9100 0.9100 15,000 +0.00(+0.00%)
Dec 19, 2023 0.9100 0.9100 0.9100 0.9100 17,000 +0.02(+2.25%)
Dec 18, 2023 0.8900 0.9300 0.8900 0.8900 5,150 -0.01(-1.11%)
Dec 14, 2023 0.9000 0 -0.05(-5.26%)
Dec 12, 2023 0.9500 0 -0.03(-3.06%)
Dec 11, 2023 0.9800 0.9800 0.9800 0.9800 2,000 -0.01(-1.01%)
Dec 08, 2023 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Dec 07, 2023 0.9800 0.9800 0.9800 0.9800 1,700 -0.01(-1.01%)
Dec 06, 2023 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Dec 05, 2023 1.010 1.010 0.9800 0.9800 27,511 -0.02(-2.00%)
Dec 04, 2023 0.9300 1.000 0.9300 1.000 23,500 +0.08(+8.70%)
Dec 01, 2023 0.8900 0.9500 0.8900 0.9200 30,000 +0.07(+8.24%)
Nov 30, 2023 0.8400 0.8500 0.8400 0.8500 10,500 +0.01(+1.19%)
Nov 29, 2023 0.8500 0.8500 0.7100 0.8400 32,500 +0.00(+0.00%)
Nov 28, 2023 0.9100 0.9100 0.8400 0.8400 4,000 -0.04(-4.55%)
Nov 23, 2023 0.8800 0 +0.01(+1.15%)
Nov 22, 2023 0.8800 0.8800 0.8500 0.8700 15,900 -0.04(-4.40%)
Nov 21, 2023 0.8500 0.9200 0.8400 0.9100 33,500 +0.07(+8.33%)
Nov 20, 2023 0.7800 0.8400 0.7300 0.8400 5,000 -0.01(-1.18%)
Nov 16, 2023 0.8500 0 +0.00(+0.00%)
Nov 15, 2023 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Nov 14, 2023 0.7800 0.8500 0.7500 0.8500 9,600 +0.00(+0.00%)
Nov 13, 2023 0.8000 0.8500 0.8000 0.8500 7,000 +0.05(+6.25%)
Nov 10, 2023 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 08, 2023 0.8000 0 -0.04(-4.76%)
Nov 07, 2023 0.8400 0.8400 0.8400 0.8400 4,000 -0.01(-1.18%)
Nov 06, 2023 0.8500 0.8600 0.8500 0.8500 28,511 +0.02(+2.41%)
Nov 02, 2023 0.8300 0 -0.02(-2.35%)
Oct 30, 2023 0.8500 0 -0.01(-1.16%)
Oct 27, 2023 0.8700 0.8700 0.8600 0.8600 15,500 +0.01(+1.18%)
Oct 25, 2023 0.8500 0 -0.02(-2.30%)
Oct 24, 2023 0.8600 0.8700 0.8500 0.8700 11,088 -0.01(-1.14%)
Oct 23, 2023 0.8600 0.8800 0.8400 0.8800 18,572 +0.02(+2.33%)
Oct 20, 2023 0.9200 0.9200 0.8500 0.8600 20,700 -0.06(-6.52%)
Oct 13, 2023 0.9200 0 -0.01(-1.08%)
Oct 12, 2023 0.9300 0.9400 0.9300 0.9300 8,500 +0.00(+0.00%)
Oct 11, 2023 0.9400 0.9400 0.9300 0.9300 1,700 -0.02(-2.11%)
Oct 06, 2023 0.9500 0 -0.05(-5.00%)
Oct 05, 2023 0.9900 1.000 0.9900 1.000 13,844 +0.00(+0.00%)
Oct 04, 2023 0.9900 1.000 0.9500 1.000 53,000 +0.00(+0.00%)
Oct 02, 2023 1.000 0 +0.00(+0.00%)
Sep 29, 2023 1.000 1.000 1.000 1.000 1,400 -0.03(-2.91%)
Sep 28, 2023 1.030 1.030 1.030 1.030 618 +0.02(+1.98%)
Sep 27, 2023 1.000 1.010 1.000 1.010 6,500 +0.01(+1.00%)
Sep 26, 2023 1.030 1.040 1.000 1.000 1,500 -0.05(-4.76%)
Sep 25, 2023 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Sep 22, 2023 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Sep 21, 2023 1.030 1.030 1.000 1.000 300 -0.01(-0.99%)
Sep 20, 2023 1.100 1.100 1.010 1.010 1,660 -0.03(-2.88%)
Sep 19, 2023 0.8700 1.040 0.8500 1.040 57,640 +0.00(+0.00%)
Sep 18, 2023 1.040 1.040 1.000 1.040 1,200 +0.00(+0.00%)
Sep 15, 2023 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Sep 14, 2023 1.020 1.050 1.000 1.050 18,600 +0.05(+5.00%)
Sep 13, 2023 1.050 1.050 0.9500 1.000 13,877 -0.04(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.