| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 78.30 | 77.08 | 77.46 | 2,333,145 | -0.35 |  | 0.45 |   |
| ZAP | Global X U.S. Electrification ETF | 27.59 | 27.22 | 27.52 | 164,499 | 0.46 |  | 1.70 | |
| ZBAI | Atif Holdings Ltd | 0.6100 | 0.5000 | 0.5300 | 2,563,683 | -0.0400 | | 7.02 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.030 | 0.901 | 1.020 | 222,956 | 0.010 | | 0.99 | |
| ZBIO | Zenas Biopharma Inc | 14.00 | 13.07 | 13.73 | 106,766 | 0.71 | | 5.45 | |
| ZBRA | Zebra Technologies | 332.7 | 328.6 | 331.8 | 426,012 | 0.7 | | 0.21 | |
| ZCMD | Zhongchao Inc Cl A | 1.130 | 1.100 | 1.100 | 22,211 | 0.000 |  | 0.00 | |
| ZD | Ziff Davis Inc | 31.64 | 30.25 | 30.32 | 570,140 | -1.26 | | 3.99 | |
| ZDAI | Primega Group Holdings Limited | 0.6502 | 0.6200 | 0.6250 | 61,183 | -0.0274 | | 4.20 | |
| ZENA | Zenatech Inc | 6.530 | 5.740 | 5.800 | 2,150,661 | -0.560 | | 8.81 | |
| ZENV | Zenvia Inc Cl A | 1.490 | 1.460 | 1.480 | 12,889 | 0.000 | | 0.00 | |
| ZEO | Zeo Energy Corp | 2.620 | 2.400 | 2.450 | 26,546 | -0.020 | | 0.81 | |
| ZEOWW | Zeo Energy Corp WT | 0.0600 | 0.0600 | 0.0600 | 425 | 0.0070 | | 13.21 | |
| ZEUS | Olympic Steel Inc | 34.14 | 32.79 | 33.09 | 71,493 | -0.74 | | 2.19 | |
| ZG | Zillow Grp Inc Cl A | 75.15 | 74.04 | 74.40 | 767,067 | -0.31 | | 0.41 | |
| ZIMV | Zimvie Inc | 8.720 | 8.360 | 8.440 | 98,480 | -0.240 | | 2.76 | |
| ZION | Zions Bancorp | 56.99 | 56.24 | 56.81 | 1,377,428 | 0.40 | | 0.71 | |
| ZIONP | Zions Bancorp N.A. | 23.43 | 23.10 | 23.19 | 1,504 | 0.19 | | 0.83 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 24.75 | 24.75 | 24.75 | 314 | 0.74 | | 3.09 | |
| ZJK | Zjk Industrial Co. Ltd | 4.240 | 3.900 | 3.990 | 67,723 | -0.170 | | 4.09 | |
| ZJYL | Jin Medical International Ltd | 0.6693 | 0.6401 | 0.6599 | 238,965 | 0.0149 | | 2.31 | |
| ZKIN | Zk International Group Ltd | 3.410 | 2.660 | 2.780 | 195,549 | -0.020 | | 0.71 | |
| ZLAB | Zai Lab Ltd ADR | 35.15 | 33.57 | 33.57 | 858,256 | -2.44 | | 6.78 | |
| ZM | Zoom Communications Inc | 74.85 | 74.11 | 74.85 | 6,496,242 | 0.24 | | 0.32 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.480 | 1.400 | 1.410 | 411,631 | -0.020 | | 1.40 | |
| ZOOZ | Zooz Power Ltd | 1.400 | 1.260 | 1.310 | 305,561 | 0.030 | | 2.34 | |
| ZOOZW | Zooz Power Ltd WT | 0.0700 | 0.0400 | 0.0400 | 1,182 | -0.0100 | | 20.00 | |
| ZS | Zscaler Inc | 289.7 | 284.6 | 288.7 | 1,768,587 | 2.4 | | 0.85 | |
| ZSPC | Zspace Inc | 2.830 | 2.690 | 2.780 | 52,667 | 0.040 | | 1.46 | |
| ZTEK | Zentek Ltd | 0.9500 | 0.8500 | 0.8600 | 30,033 | -0.0100 | | 1.15 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 50.19 | 50.14 | 50.16 | 1,214 | 0.11 | | 0.22 | |
| ZTOP | F/M High Yield 100 ETF | 51.89 | 51.86 | 51.86 | 188 | -0.24 | | 0.47 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.92 | 50.90 | 50.90 | 535 | 0.08 | | 0.16 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.63 | 50.61 | 50.61 | 1,419 | 0.03 | | 0.06 | |
| ZUMZ | Zumiez Inc | 13.66 | 13.25 | 13.47 | 373,831 | 0.03 | | 0.22 | |
| ZURA | Zura Bio Ltd | 2.180 | 1.800 | 1.910 | 3,699,075 | 0.090 | | 4.95 | |
| ZVRA | Zevra Therapeutics Inc | 12.80 | 12.01 | 12.07 | 1,197,436 | -0.59 | | 4.66 | |
| ZVSA | Zyversa Therapeutics Inc | 0.5500 | 0.2700 | 0.3100 | 11,477,696 | -0.2377 | | 43.30 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 5.880 | 5.660 | 5.690 | 19,371 | -0.080 | | 1.39 | |
| ZYME | Zymeworks Inc | 14.86 | 14.19 | 14.25 | 422,899 | -0.24 | | 1.66 | |
| ZYXI | Zynex Inc | 2.400 | 2.260 | 2.300 | 69,611 | -0.080 | | 3.36 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 29.71 | 29.70 | 29.70 | 469 | -0.13 | | 0.44 | |