| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZBH | Zimmer Biomet Holdings | 96.92 | 93.95 | 95.15 | 2,345,903 | -0.05 |  | 0.05 |   |
| ZEPP | Zepp Health Corp ADR | 6.480 | 5.670 | 6.090 | 593,319 | 0.540 |  | 9.73 | |
| ZETA | Zeta Global Holdings Corp Cl A | 15.31 | 14.79 | 14.94 | 6,705,848 | -0.29 | | 1.90 | |
| ZGN | Ermenegildo Zegna N.V. | 9.130 | 8.910 | 9.120 | 1,128,796 | 0.170 | | 1.90 | |
| ZH | Zhihu Inc ADR | 4.790 | 4.660 | 4.780 | 232,675 | 0.020 | | 0.42 | |
| ZIM | Zim Integrated Shipping Services Ltd | 16.30 | 15.91 | 16.04 | 4,994,848 | 0.18 | | 1.13 | |
| ZIP | Ziprecruiter Inc Cl A | 5.360 | 5.060 | 5.210 | 665,020 | -0.020 | | 0.38 | |
| ZK | Zeekr Intelligent Technology Holding ADR | 27.16 | 26.35 | 27.14 | 367,277 | 1.17 | | 4.51 | |
| ZKH | Zkh Group Limited ADR | 3.180 | 3.050 | 3.150 | 33,634 | 0.000 |  | 0.00 | |
| ZTO | Zto Express Cayman Inc ADR | 19.42 | 18.90 | 19.33 | 3,757,578 | 1.63 | | 9.21 | |
| ZTR | Virtus Total Return Fund Inc | 6.220 | 6.180 | 6.210 | 151,815 | -0.010 | | 0.16 | |
| ZTS | Zoetis Inc Cl A | 161.8 | 157.1 | 158.8 | 3,488,493 | 0.5 | | 0.33 | |
| ZVIA | Zevia Pbc Cl A | 2.930 | 2.770 | 2.770 | 366,562 | -0.120 | | 4.15 | |
| ZWS | Zurn Elkay Water Solutions Corp | 38.49 | 37.69 | 38.17 | 499,999 | 0.43 | | 1.14 | |