| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 78.61 | 77.33 | 78.01 | 2,549,975 | -0.90 |  | 1.14 |   |
| ZAP | Global X U.S. Electrification ETF | 26.98 | 26.73 | 26.92 | 12,090 | 0.01 |  | 0.04 | |
| ZBAI | Atif Holdings Ltd | 0.6538 | 0.4420 | 0.5400 | 119,601,388 | 0.1490 | | 38.11 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.020 | 0.960 | 1.010 | 85,293 | -0.010 | | 0.98 | |
| ZBIO | Zenas Biopharma Inc | 12.00 | 11.00 | 11.18 | 100,603 | -0.89 | | 7.37 | |
| ZBRA | Zebra Technologies | 329.9 | 324.1 | 327.1 | 413,714 | -3.2 | | 0.97 | |
| ZCMD | Zhongchao Inc Cl A | 1.170 | 1.130 | 1.150 | 9,366 | 0.020 | | 1.77 | |
| ZD | Ziff Davis Inc | 33.23 | 32.61 | 32.68 | 449,389 | -1.06 | | 3.14 | |
| ZDAI | Primega Group Holdings Limited | 0.7240 | 0.6555 | 0.6927 | 84,474 | -0.0248 | | 3.46 | |
| ZENA | Zenatech Inc | 5.050 | 4.500 | 5.030 | 4,263,872 | 0.820 | | 19.48 | |
| ZENV | Zenvia Inc Cl A | 1.460 | 1.420 | 1.460 | 11,886 | -0.010 | | 0.68 | |
| ZEO | Zeo Energy Corp | 2.620 | 2.470 | 2.520 | 68,768 | -0.080 | | 3.08 | |
| ZEOWW | Zeo Energy Corp WT | 0.0600 | 0.0600 | 0.0600 | 200 | 0.0004 | | 0.65 | |
| ZEUS | Olympic Steel Inc | 34.87 | 34.19 | 34.66 | 41,858 | -0.28 | | 0.80 | |
| ZG | Zillow Grp Inc Cl A | 75.94 | 74.71 | 75.31 | 425,140 | -0.86 | | 1.13 | |
| ZIMV | Zimvie Inc | 9.420 | 9.000 | 9.000 | 73,336 | -0.400 | | 4.26 | |
| ZION | Zions Bancorp | 56.58 | 55.54 | 56.20 | 1,306,048 | -0.10 | | 0.18 | |
| ZIONP | Zions Bancorp N.A. | 23.60 | 22.81 | 23.38 | 10,167 | -0.05 | | 0.21 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 24.85 | 24.51 | 24.85 | 335 | -0.06 | | 0.25 | |
| ZJK | Zjk Industrial Co. Ltd | 3.620 | 3.330 | 3.510 | 58,064 | -0.130 | | 3.57 | |
| ZJYL | Jin Medical International Ltd | 0.6499 | 0.5877 | 0.6400 | 269,735 | 0.0326 | | 5.37 | |
| ZKIN | Zk International Group Ltd | 2.060 | 1.880 | 1.920 | 92,895 | -0.070 | | 3.52 | |
| ZLAB | Zai Lab Ltd ADR | 33.53 | 32.31 | 32.73 | 1,015,491 | -1.35 | | 3.96 | |
| ZM | Zoom Communications Inc | 74.94 | 73.06 | 73.40 | 4,070,709 | -1.65 | | 2.20 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.370 | 1.280 | 1.330 | 623,162 | -0.040 | | 2.92 | |
| ZOOZ | Zooz Power Ltd | 1.200 | 1.000 | 1.100 | 273,730 | 0.070 | | 6.80 | |
| ZOOZW | Zooz Power Ltd WT | 0.0400 | 0.0400 | 0.0400 | 1,701 | 0.0001 | | 0.21 | |
| ZS | Zscaler Inc | 298.7 | 289.0 | 289.7 | 2,272,499 | -6.4 | | 2.17 | |
| ZSPC | Zspace Inc | 2.870 | 2.700 | 2.770 | 52,455 | -0.090 | | 3.15 | |
| ZTEK | Zentek Ltd | 1.100 | 1.050 | 1.090 | 20,536 | 0.015 | | 1.40 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 50.10 | 50.00 | 50.01 | 6,241 | -0.29 | | 0.57 | |
| ZTOP | F/M High Yield 100 ETF | 52.03 | 51.99 | 52.03 | 393 | -0.10 | | 0.19 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.80 | 50.80 | 50.80 | 408 | -0.03 | | 0.07 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.58 | 50.57 | 50.58 | 931 | 0.02 | | 0.03 | |
| ZUMZ | Zumiez Inc | 13.87 | 13.27 | 13.28 | 240,116 | -0.68 | | 4.87 | |
| ZURA | Zura Bio Ltd | 1.390 | 1.310 | 1.310 | 232,581 | -0.080 | | 5.76 | |
| ZVRA | Zevra Therapeutics Inc | 12.55 | 11.89 | 12.53 | 1,626,076 | 0.51 | | 4.24 | |
| ZVSA | Zyversa Therapeutics Inc | 0.5900 | 0.5600 | 0.5900 | 1,073,265 | 0.0000 |  | 0.00 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 6.500 | 5.650 | 5.890 | 109,373 | -0.810 | | 12.09 | |
| ZYME | Zymeworks Inc | 13.80 | 13.29 | 13.34 | 363,270 | -0.32 | | 2.34 | |
| ZYXI | Zynex Inc | 2.330 | 2.180 | 2.240 | 106,163 | -0.060 | | 2.61 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 29.54 | 29.50 | 29.54 | 498 | 0.22 | | 0.75 | |