| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 73.21 | 71.07 | 71.12 | 1,825,817 | -0.39 |  | 0.55 |   |
| ZAP | Global X U.S. Electrification ETF | 26.15 | 26.00 | 26.09 | 30,048 | 0.10 |  | 0.38 | |
| ZAPP | Zapp Electric Vehicles Group Limited | 0.2200 | 0.1400 | 0.1548 | 13,663,000 | -0.1335 | | 46.31 | |
| ZAPPW | Zapp Electric Vehicles Group Limited WT | 0.0070 | 0.0025 | 0.0033 | 3,411,100 | -0.0048 | | 59.26 | |
| ZBAI | Atif Holdings Ltd | 0.6200 | 0.3601 | 0.4550 | 17,201,738 | 0.0753 | | 19.83 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.0999 | 0.9670 | 0.9902 | 208,839 | -0.0898 | | 8.31 | |
| ZBIO | Zenas Biopharma Inc | 12.50 | 11.65 | 12.11 | 1,079,628 | 0.17 | | 1.42 | |
| ZBRA | Zebra Technologies | 301.7 | 291.8 | 292.8 | 379,279 | -6.7 | | 2.25 | |
| ZCMD | Zhongchao Inc Cl A | 1.330 | 1.040 | 1.040 | 1,523,620 | -0.290 | | 21.80 | |
| ZD | Ziff Davis Inc | 34.99 | 33.83 | 33.84 | 500,225 | -0.42 | | 1.23 | |
| ZDAI | Primega Group Holdings Limited | 0.8600 | 0.8216 | 0.8410 | 84,783 | -0.0058 | | 0.68 | |
| ZENA | Zenatech Inc | 5.450 | 4.710 | 4.840 | 2,881,789 | -0.060 | | 1.22 | |
| ZENV | Zenvia Inc Cl A | 1.570 | 1.450 | 1.510 | 37,526 | -0.040 | | 2.58 | |
| ZEO | Zeo Energy Corp | 3.300 | 3.020 | 3.230 | 58,227 | 0.060 | | 1.89 | |
| ZEOWW | Zeo Energy Corp WT | 0.0700 | 0.0600 | 0.0600 | 1,258 | -0.0106 | | 15.01 | |
| ZEUS | Olympic Steel Inc | 32.02 | 31.04 | 31.14 | 53,680 | -0.87 | | 2.72 | |
| ZG | Zillow Grp Inc Cl A | 72.16 | 70.05 | 70.05 | 409,507 | -0.34 | | 0.48 | |
| ZIMV | Zimvie Inc | 9.630 | 9.430 | 9.530 | 114,464 | -0.020 | | 0.21 | |
| ZION | Zions Bancorp | 50.28 | 48.75 | 48.91 | 1,500,173 | -0.89 | | 1.79 | |
| ZIONP | Zions Bancorp N.A. | 22.78 | 22.67 | 22.78 | 1,032 | -0.07 | | 0.31 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 23.76 | 23.76 | 23.76 | 134 | 0.05 | | 0.21 | |
| ZJK | Zjk Industrial Co. Ltd | 4.600 | 4.360 | 4.430 | 114,822 | -0.120 | | 2.64 | |
| ZJYL | Jin Medical International Ltd | 0.7000 | 0.6800 | 0.6900 | 68,479 | 0.0198 | | 2.95 | |
| ZKIN | Zk International Group Ltd | 2.570 | 2.440 | 2.510 | 27,515 | -0.010 | | 0.40 | |
| ZLAB | Zai Lab Ltd ADR | 41.44 | 40.03 | 41.40 | 1,560,464 | 1.40 | | 3.50 | |
| ZM | Zoom Communications Inc | 79.65 | 77.97 | 78.16 | 2,045,202 | -1.25 | | 1.57 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.630 | 1.470 | 1.480 | 853,699 | -0.150 | | 9.20 | |
| ZOOZ | Zooz Power Ltd | 1.100 | 1.000 | 1.060 | 28,295 | -0.010 | | 0.93 | |
| ZOOZW | Zooz Power Ltd WT | 0.0659 | 0.0571 | 0.0659 | 600 | -0.0211 | | 24.25 | |
| ZS | Zscaler Inc | 303.0 | 296.2 | 299.9 | 1,940,448 | 1.9 | | 0.63 | |
| ZSPC | Zspace Inc | 4.180 | 3.990 | 4.040 | 39,652 | -0.030 | | 0.74 | |
| ZTEK | Zentek Ltd | 1.500 | 1.410 | 1.480 | 31,577 | 0.020 | | 1.37 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 49.91 | 49.85 | 49.85 | 740 | 0.19 | | 0.38 | |
| ZTOP | F/M High Yield 100 ETF | 51.82 | 51.82 | 51.82 | 100 | 0.05 | | 0.10 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.71 | 50.70 | 50.70 | 579 | 0.09 | | 0.17 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.55 | 50.50 | 50.53 | 6,299 | 0.06 | | 0.11 | |
| ZUMZ | Zumiez Inc | 12.67 | 11.87 | 11.87 | 381,616 | -0.41 | | 3.34 | |
| ZURA | Zura Bio Ltd | 1.330 | 1.250 | 1.260 | 516,039 | -0.020 | | 1.56 | |
| ZVRA | Zevra Therapeutics Inc | 9.620 | 9.300 | 9.380 | 664,377 | 0.100 | | 1.08 | |
| ZVSA | Zyversa Therapeutics Inc | 0.7200 | 0.6800 | 0.7000 | 318,149 | 0.0000 |  | 0.00 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 7.380 | 5.890 | 6.960 | 486,326 | 0.710 | | 11.36 | |
| ZYME | Zymeworks Inc | 13.19 | 12.79 | 12.88 | 351,174 | -0.19 | | 1.45 | |
| ZYXI | Zynex Inc | 2.220 | 2.030 | 2.040 | 100,313 | -0.150 | | 6.85 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 28.32 | 28.32 | 28.32 | 300 | 0.07 | | 0.24 | |