NYSE:ZBK
Delisted
Zions Bancorporation Pfd. ETF Price (Quote)
$29.68
+0.140 (+0.474%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 20th Jul 2022 ZBK stock ended at $29.68. This is 0.474% more than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 0.99% from a day low at $29.40 to a day high of $29.69. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $27.91 | $27.91 | $27.80 | $27.85 | 12 246 |
| Aug 25, 2021 | $28.00 | $28.00 | $27.80 | $27.87 | 13 499 |
| Aug 24, 2021 | $27.97 | $27.98 | $27.80 | $27.90 | 19 957 |
| Aug 23, 2021 | $27.90 | $27.96 | $27.75 | $27.96 | 44 914 |
| Aug 20, 2021 | $27.84 | $27.87 | $27.75 | $27.87 | 5 058 |
| Aug 19, 2021 | $27.70 | $27.90 | $27.70 | $27.80 | 6 194 |
| Aug 18, 2021 | $27.92 | $27.92 | $27.81 | $27.81 | 1 639 |
| Aug 17, 2021 | $27.81 | $27.98 | $27.80 | $27.91 | 9 273 |
| Aug 16, 2021 | $27.72 | $27.98 | $27.72 | $27.98 | 2 084 |
| Aug 13, 2021 | $27.71 | $28.00 | $27.71 | $27.97 | 4 978 |
| Aug 12, 2021 | $27.74 | $27.99 | $27.64 | $27.89 | 7 322 |
| Aug 11, 2021 | $27.81 | $27.82 | $27.62 | $27.70 | 3 570 |
| Aug 10, 2021 | $27.97 | $27.97 | $27.63 | $27.71 | 4 781 |
| Aug 09, 2021 | $27.87 | $27.87 | $27.75 | $27.82 | 699 |
| Aug 06, 2021 | $27.83 | $27.88 | $27.70 | $27.88 | 4 691 |
| Aug 05, 2021 | $27.75 | $27.88 | $27.75 | $27.86 | 5 249 |
| Aug 04, 2021 | $27.63 | $27.74 | $27.63 | $27.74 | 3 919 |
| Aug 03, 2021 | $27.67 | $27.67 | $27.60 | $27.67 | 2 130 |
| Aug 02, 2021 | $27.62 | $27.67 | $27.59 | $27.61 | 3 954 |
| Jul 30, 2021 | $27.60 | $27.69 | $27.60 | $27.66 | 3 421 |
| Jul 29, 2021 | $27.65 | $27.69 | $27.57 | $27.62 | 1 921 |
| Jul 28, 2021 | $27.65 | $27.65 | $27.57 | $27.63 | 5 320 |
| Jul 27, 2021 | $27.61 | $27.66 | $27.58 | $27.58 | 2 402 |
| Jul 26, 2021 | $27.67 | $27.76 | $27.62 | $27.67 | 5 218 |
| Jul 23, 2021 | $27.66 | $27.76 | $27.62 | $27.75 | 5 260 |
