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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2022 | $31.10 | $31.10 | $30.39 | $30.85 | 0 |
| May 05, 2022 | $31.66 | $31.66 | $30.67 | $31.07 | 0 |
| May 04, 2022 | $30.97 | $31.87 | $30.91 | $31.73 | 0 |
| May 03, 2022 | $30.85 | $31.30 | $30.85 | $31.05 | 0 |
| May 02, 2022 | $30.60 | $30.72 | $30.21 | $30.72 | 0 |
| Apr 29, 2022 | $31.27 | $31.27 | $30.26 | $30.26 | 0 |
| Apr 28, 2022 | $31.46 | $31.46 | $30.69 | $31.11 | 0 |
| Apr 27, 2022 | $30.75 | $31.02 | $30.75 | $30.77 | 0 |
| Apr 26, 2022 | $31.36 | $31.50 | $30.79 | $30.79 | 0 |
| Apr 25, 2022 | $31.00 | $31.47 | $30.68 | $31.46 | 0 |
| Apr 22, 2022 | $32.00 | $32.00 | $31.41 | $31.41 | 29 900 |
| Apr 21, 2022 | $32.46 | $32.56 | $31.49 | $31.64 | 34 000 |
| Apr 20, 2022 | $32.36 | $32.46 | $32.00 | $32.09 | 49 400 |
| Apr 19, 2022 | $31.42 | $32.20 | $31.42 | $32.18 | 23 000 |
| Apr 18, 2022 | $31.13 | $31.30 | $30.95 | $31.21 | 24 000 |
| Apr 14, 2022 | $31.25 | $31.31 | $30.90 | $31.00 | 0 |
| Apr 13, 2022 | $30.82 | $31.22 | $30.82 | $31.18 | 0 |
| Apr 12, 2022 | $31.65 | $31.90 | $31.03 | $31.21 | 0 |
| Apr 11, 2022 | $32.00 | $32.00 | $31.65 | $31.65 | 0 |
| Apr 08, 2022 | $31.45 | $31.57 | $31.42 | $31.44 | 0 |
| Apr 07, 2022 | $31.31 | $31.43 | $30.75 | $31.24 | 34 500 |
| Apr 06, 2022 | $31.51 | $31.52 | $31.30 | $31.30 | 9 100 |
| Apr 05, 2022 | $32.01 | $32.01 | $31.66 | $31.74 | 30 100 |
| Apr 04, 2022 | $32.01 | $32.24 | $31.68 | $32.21 | 15 600 |
| Apr 01, 2022 | $32.80 | $33.04 | $32.12 | $32.23 | 0 |
