| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 73.13 | 71.26 | 72.53 | 1,277,964 | 1.53 |  | 2.15 |   |
| ZAP | Global X U.S. Electrification ETF | 26.90 | 26.63 | 26.87 | 33,725 | 0.21 | | 0.79 | |
| ZBAI | Atif Holdings Ltd | 0.3458 | 0.3200 | 0.3398 | 141,036 | 0.0148 | | 4.55 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.0200 | 0.8900 | 0.9900 | 117,401 | 0.0438 | | 4.63 | |
| ZBIO | Zenas Biopharma Inc | 10.88 | 9.21 | 10.03 | 145,704 | -0.19 |  | 1.86 | |
| ZBRA | Zebra Technologies | 326.6 | 318.5 | 323.7 | 257,487 | 3.3 | | 1.04 | |
| ZCMD | Zhongchao Inc Cl A | 1.200 | 1.160 | 1.170 | 6,130 | 0.000 |  | 0.00 | |
| ZD | Ziff Davis Inc | 33.62 | 32.00 | 32.29 | 634,353 | -0.26 | | 0.80 | |
| ZDAI | Primega Group Holdings Limited | 0.7741 | 0.7501 | 0.7741 | 35,659 | 0.0086 | | 1.12 | |
| ZENA | Zenatech Inc | 3.600 | 3.410 | 3.460 | 333,569 | -0.020 | | 0.57 | |
| ZENV | Zenvia Inc Cl A | 1.570 | 1.400 | 1.490 | 122,480 | -0.020 | | 1.32 | |
| ZEO | Zeo Energy Corp | 2.820 | 2.690 | 2.790 | 11,837 | 0.030 | | 1.09 | |
| ZEOWW | Zeo Energy Corp WT | 0.0600 | 0.0600 | 0.0600 | 697 | -0.0001 | | 0.17 | |
| ZEUS | Olympic Steel Inc | 34.82 | 33.96 | 34.81 | 41,809 | 0.42 | | 1.22 | |
| ZG | Zillow Grp Inc Cl A | 70.90 | 69.03 | 70.31 | 294,264 | 1.36 | | 1.97 | |
| ZIMV | Zimvie Inc | 10.26 | 9.92 | 10.25 | 73,397 | 0.24 | | 2.40 | |
| ZION | Zions Bancorp | 55.93 | 54.65 | 55.50 | 1,082,771 | 0.73 | | 1.33 | |
| ZIONP | Zions Bancorp N.A. | 22.77 | 22.64 | 22.77 | 800 | 0.28 | | 1.24 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 24.62 | 24.46 | 24.46 | 237 | 0.30 | | 1.25 | |
| ZJK | Zjk Industrial Co. Ltd | 3.910 | 3.820 | 3.840 | 40,416 | 0.030 | | 0.79 | |
| ZJYL | Jin Medical International Ltd | 0.6679 | 0.6300 | 0.6401 | 131,235 | -0.0004 | | 0.06 | |
| ZKIN | Zk International Group Ltd | 2.280 | 2.070 | 2.180 | 66,069 | 0.050 | | 2.35 | |
| ZLAB | Zai Lab Ltd ADR | 36.97 | 36.10 | 36.40 | 581,959 | 0.91 | | 2.56 | |
| ZM | Zoom Communications Inc | 79.82 | 77.41 | 78.58 | 2,885,521 | 0.99 | | 1.28 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.280 | 1.240 | 1.260 | 384,919 | 0.020 | | 1.61 | |
| ZOOZ | Zooz Power Ltd | 1.0100 | 0.9400 | 1.0000 | 32,073 | 0.0000 | | 0.00 | |
| ZOOZW | Zooz Power Ltd WT | 0.0500 | 0.0500 | 0.0500 | 5,643 | 0.0078 | | 18.18 | |
| ZS | Zscaler Inc | 316.5 | 308.1 | 314.8 | 1,367,482 | 5.4 | | 1.76 | |
| ZSPC | Zspace Inc | 3.280 | 2.990 | 3.060 | 22,028 | 0.060 | | 2.00 | |
| ZTEK | Zentek Ltd | 1.130 | 1.040 | 1.110 | 35,176 | 0.040 | | 3.74 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 50.43 | 50.41 | 50.41 | 1,082 | -0.12 | | 0.23 | |
| ZTOP | F/M High Yield 100 ETF | 52.33 | 52.32 | 52.32 | 739 | 0.07 | | 0.12 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.83 | 50.83 | 50.83 | 227 | -0.05 | | 0.10 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.61 | 50.57 | 50.59 | 2,366 | -0.03 | | 0.05 | |
| ZUMZ | Zumiez Inc | 14.86 | 14.30 | 14.52 | 108,776 | -0.14 | | 0.95 | |
| ZURA | Zura Bio Ltd | 1.160 | 1.120 | 1.130 | 129,512 | 0.010 | | 0.89 | |
| ZVRA | Zevra Therapeutics Inc | 10.030 | 9.290 | 9.740 | 1,176,784 | 0.330 | | 3.51 | |
| ZVSA | Zyversa Therapeutics Inc | 0.6900 | 0.6700 | 0.6700 | 133,184 | -0.0300 | | 4.29 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 6.360 | 5.870 | 6.050 | 124,393 | 0.130 | | 2.20 | |
| ZYME | Zymeworks Inc | 13.14 | 12.84 | 13.04 | 285,969 | 0.15 | | 1.16 | |
| ZYXI | Zynex Inc | 2.670 | 2.310 | 2.400 | 243,165 | -0.290 | | 10.78 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 29.19 | 29.18 | 29.18 | 364 | 0.16 | | 0.56 | |