| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 30.32 | 28.90 | 29.05 | 2,990,200 | -0.23 |  | 0.79 |   |
| ZBRA | Zebra Technologies | 272.2 | 263.3 | 265.0 | 420,300 | -0.9 | | 0.34 | |
| ZCMD | Zhongchao Inc Cl A | 1.210 | 1.170 | 1.180 | 4,200 | 0.050 |  | 4.42 | |
| ZD | Ziff Davis Inc | 71.18 | 67.76 | 68.70 | 325,200 | -0.66 | | 0.95 | |
| ZEAL | Zealand Pharma A/S ADR | 16.71 | 16.54 | 16.54 | 1,000 | -0.11 | | 0.66 | |
| ZENV | Zenvia Inc Cl A | 1.590 | 1.410 | 1.490 | 45,000 | 0.090 | | 6.43 | |
| ZEST | Ecoark Holdings Inc | 1.440 | 1.360 | 1.380 | 59,500 | 0.000 |  | 0.00 | |
| ZEUS | Olympic Steel Inc | 23.86 | 22.91 | 23.23 | 40,300 | 0.10 | | 0.43 | |
| ZFOX | Zerofox Hldgs Inc | 7.140 | 5.640 | 6.480 | 164,600 | 0.190 | | 3.02 | |
| ZFOXW | Zerofox Hldgs Inc WT | 0.1950 | 0.1900 | 0.1900 | 6,000 | 0.0000 | | 0.00 | |
| ZG | Zillow Grp Inc Cl A | 30.30 | 28.87 | 29.07 | 503,100 | -0.20 | | 0.68 | |
| ZGEN | The Generation Z ETF | 12.18 | 12.06 | 12.06 | 300 | 0.24 | | 2.04 | |
| ZI | Zoominfo Technologies Inc Cl A | 41.22 | 39.65 | 40.33 | 2,334,500 | 1.14 | | 2.91 | |
| ZIMV | Zimvie Inc | 10.205 | 9.720 | 9.790 | 292,800 | -0.330 | | 3.26 | |
| ZING | Ftac Zeus Acquisition Corp Cl A | 9.970 | 9.900 | 9.940 | 429,200 | 0.040 | | 0.40 | |
| ZINGU | Ftac Zeus Acquisition Corp | 9.970 | 9.940 | 9.940 | 6,000 | -0.020 | | 0.20 | |
| ZINGW | Ftac Zeus Acquisition Corp WT | 0.1000 | 0.0800 | 0.0801 | 2,200 | -0.0199 | | 19.90 | |
| ZION | Zions Bancorp | 54.26 | 52.32 | 52.76 | 1,241,900 | -0.77 | | 1.44 | |
| ZIONL | Zion Bancorp | 26.15 | 25.12 | 25.38 | 3,500 | -0.27 | | 1.05 | |
| ZIONO | Zions Bancorp N.A. | 25.32 | 25.10 | 25.10 | 11,400 | -0.02 | | 0.08 | |
| ZIONP | Zions Bancorp N.A. | 19.86 | 19.27 | 19.49 | 1,400 | -0.08 | | 0.42 | |
| ZIVO | Zivo Bioscience | 3.084 | 2.850 | 3.020 | 6,100 | -0.010 | | 0.33 | |
| ZIVOW | Zivo Bioscience Inc WT | 0.6700 | 0.6700 | 0.6700 | 400 | 0.0001 | | 0.01 | |
| ZKIN | Zk International Group Ltd | 0.8282 | 0.7980 | 0.8066 | 20,900 | -0.0216 | | 2.61 | |
| ZLAB | Zai Lab Ltd ADR | 39.96 | 38.23 | 38.84 | 437,600 | 1.41 | | 3.77 | |
| ZM | Zoom Video Communications Cl A | 75.99 | 72.96 | 74.26 | 3,576,400 | 0.93 | | 1.27 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 22.00 | 20.50 | 21.08 | 588,300 | 0.85 | | 4.20 | |
| ZS | Zscaler Inc | 166.4 | 160.0 | 163.2 | 1,718,200 | 3.5 | | 2.16 | |
| ZT | Zimmer Energy Transition Acquisition | 9.770 | 9.740 | 9.770 | 382,100 | 0.010 | | 0.10 | |
| ZTAQU | Zimmer Energy Transition Acquisition | 9.800 | 9.780 | 9.800 | 400 | 0.000 | | 0.00 | |
| ZTAQW | Zimmer Energy Transition Acquisition | 0.2984 | 0.2963 | 0.2963 | 500 | -0.0348 | | 10.51 | |
| ZTEK | Zentek Ltd | 1.760 | 1.640 | 1.660 | 17,800 | 0.040 | | 2.47 | |
| ZUMZ | Zumiez Inc | 22.26 | 21.49 | 21.96 | 286,300 | 0.29 | | 1.34 | |
| ZVO | Zovio Inc | 0.1649 | 0.1400 | 0.1547 | 832,800 | 0.0037 | | 2.45 | |
| ZWRK | Z-Work Acquisition Corp Cl A | 9.860 | 9.860 | 9.860 | 67,900 | 0.005 | | 0.05 | |
| ZWRKU | Z-Work Acquisition Corp Units | 9.850 | 9.850 | 9.850 | 100 | 0.000 | | 0.00 | |
| ZWRKW | Z-Work Acquisition Corp WT | 0.1997 | 0.0150 | 0.0499 | 120,800 | -0.1498 | | 75.01 | |
| ZY | Zymergen Inc | 2.665 | 2.480 | 2.570 | 447,700 | 0.100 | | 4.05 | |
| ZYNE | Zynerba Pharma CS | 0.8800 | 0.8500 | 0.8504 | 197,500 | 0.0304 | | 3.71 | |
| ZYXI | Zynex Inc | 9.220 | 8.720 | 9.020 | 166,100 | 0.360 | | 4.16 | |