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 |
| Jan 19, 2022 | $26.79 | $26.92 | $26.75 | $26.83 | 5 954 |
| Jan 18, 2022 | $26.75 | $26.79 | $26.75 | $26.79 | 1 028 |
| Jan 14, 2022 | $26.88 | $26.90 | $26.73 | $26.89 | 7 499 |
| Jan 13, 2022 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| Jan 12, 2022 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| Jan 11, 2022 | $26.83 | $26.98 | $26.80 | $26.85 | 7 204 |
| Jan 10, 2022 | $26.66 | $26.84 | $26.66 | $26.77 | 63 034 |
| Jan 07, 2022 | $26.74 | $26.84 | $26.68 | $26.73 | 76 706 |
| Jan 06, 2022 | $26.73 | $27.04 | $26.62 | $26.84 | 59 047 |
| Jan 05, 2022 | $27.05 | $27.05 | $26.81 | $26.92 | 6 639 |
| Jan 04, 2022 | $27.00 | $27.13 | $27.00 | $27.13 | 2 024 |
| Jan 03, 2022 | $27.13 | $27.13 | $27.12 | $27.12 | 1 260 |
| Dec 31, 2021 | $27.02 | $27.18 | $27.02 | $27.14 | 5 863 |
| Dec 30, 2021 | $27.08 | $27.09 | $27.02 | $27.09 | 7 080 |
| Dec 29, 2021 | $26.92 | $27.14 | $26.92 | $27.08 | 6 132 |
| Dec 28, 2021 | $27.05 | $27.05 | $26.90 | $26.95 | 11 413 |
| Dec 27, 2021 | $27.06 | $27.17 | $27.06 | $27.06 | 900 |
| Dec 23, 2021 | $27.14 | $27.24 | $27.02 | $27.05 | 4 996 |
| Dec 22, 2021 | $26.93 | $27.07 | $26.93 | $27.02 | 2 263 |
| Dec 21, 2021 | $27.18 | $27.18 | $26.85 | $26.97 | 11 837 |
| Dec 20, 2021 | $26.99 | $27.17 | $26.92 | $27.05 | 7 649 |
| Dec 17, 2021 | $27.00 | $27.13 | $26.95 | $27.09 | 8 226 |
| Dec 16, 2021 | $27.00 | $27.05 | $26.91 | $27.05 | 787 |
| Dec 15, 2021 | $27.03 | $27.05 | $26.89 | $27.00 | 3 850 |
| Dec 14, 2021 | $27.09 | $27.09 | $26.92 | $27.05 | 7 283 |
