Code | Name | High | Low | Close | Volume | Change | |
Z | Zillow Group Cl C | 88.15 | 85.60 | 87.32 | 2,478,200 | 0.32 |  | 0.37 |  |
ZAP | Global X U.S. Electrification ETF | 25.34 | 25.11 | 25.13 | 5,200 | -0.01 |  | 0.04 |  |
ZAPP | Zapp Electric Vehicles Group Limited | 0.8300 | 0.7700 | 0.7970 | 302,200 | -0.0330 |  | 3.98 |  |
ZAPPW | Zapp Electric Vehicles Group Limited WT | 0.0092 | 0.0071 | 0.0092 | 84,200 | -0.0008 |  | 8.00 |  |
ZBAI | Atif Holdings Ltd | 1.0400 | 0.9171 | 1.0000 | 76,600 | 0.0500 |  | 5.26 |  |
ZBAO | Zhibao Technology Inc Cl A | 1.540 | 1.410 | 1.470 | 8,200 | 0.020 |  | 1.37 |  |
ZBIO | Zenas Biopharma Inc | 7.960 | 7.436 | 7.710 | 209,100 | -0.140 |  | 1.78 |  |
ZBRA | Zebra Technologies | 376.9 | 353.9 | 363.4 | 1,423,700 | -13.4 |  | 3.55 |  |
ZCAR | Zoomcar Holdings Inc | 1.210 | 1.080 | 1.170 | 241,100 | 0.090 |  | 8.33 |  |
ZCARW | Zoomcar Holdings Inc WT | 0.0200 | 0.0165 | 0.0199 | 39,600 | 0.0020 |  | 11.17 |  |
ZCMD | Zhongchao Inc Cl A | 1.450 | 1.357 | 1.450 | 5,000 | -0.010 |  | 0.68 |  |
ZD | Ziff Davis Inc | 53.84 | 52.22 | 52.37 | 245,800 | -0.44 |  | 0.83 |  |
ZENA | Zenatech Inc | 5.340 | 4.750 | 4.870 | 256,100 | -0.080 |  | 1.62 |  |
ZENV | Zenvia Inc Cl A | 2.560 | 2.375 | 2.460 | 159,800 | -0.070 |  | 2.77 |  |
ZEO | Zeo Energy Corp | 2.559 | 2.460 | 2.490 | 22,200 | -0.070 |  | 2.73 |  |
ZEOWW | Zeo Energy Corp WT | 0.1212 | 0.1212 | 0.1212 | 100 | 0.0012 |  | 1.00 |  |
ZEUS | Olympic Steel Inc | 35.00 | 33.86 | 34.02 | 50,900 | -1.02 |  | 2.91 |  |
ZG | Zillow Grp Inc Cl A | 85.33 | 82.81 | 84.46 | 762,400 | 0.39 |  | 0.46 |  |
ZI | Zoominfo Technologies Inc Cl A | 10.340 | 9.990 | 10.000 | 4,009,600 | -0.290 |  | 2.82 |  |
ZIMV | Zimvie Inc | 13.88 | 13.32 | 13.36 | 70,600 | -0.51 |  | 3.68 |  |
ZION | Zions Bancorp | 58.32 | 56.79 | 57.26 | 907,300 | -1.01 |  | 1.73 |  |
ZIONP | Zions Bancorp N.A. | 23.78 | 23.78 | 23.78 | 400 | 0.00 |  | 0.00 |  |
ZJK | Zjk Industrial Co. Ltd | 9.300 | 8.622 | 8.990 | 44,900 | 0.390 |  | 4.53 |  |
ZJYL | Jin Medical International Ltd | 0.8520 | 0.7700 | 0.8221 | 122,100 | -0.0079 |  | 0.95 |  |
ZKIN | Zk International Group Ltd | 2.640 | 2.390 | 2.640 | 66,700 | 0.020 |  | 0.76 |  |
ZLAB | Zai Lab Ltd ADR | 28.03 | 27.09 | 27.53 | 495,400 | -0.28 |  | 1.01 |  |
ZM | Zoom Communications Inc | 88.16 | 85.71 | 86.12 | 1,826,800 | -0.57 |  | 0.66 |  |
ZNTL | Zentalis Pharmaceuticals Inc | 2.250 | 1.910 | 1.920 | 1,639,000 | -0.240 |  | 11.11 |  |
ZOOZ | Zooz Power Ltd | 2.290 | 1.960 | 2.150 | 12,300 | 0.090 |  | 4.37 |  |
ZOOZW | Zooz Power Ltd WT | 0.0600 | 0.0600 | 0.0600 | 500 | -0.0100 |  | 14.29 |  |
ZS | Zscaler Inc | 210.2 | 204.4 | 205.5 | 1,480,300 | 1.3 |  | 0.64 |  |
ZSPC | Zspace Inc | 21.77 | 18.04 | 18.55 | 73,900 | -1.82 |  | 8.93 |  |
ZTEK | Zentek Ltd | 1.150 | 1.090 | 1.110 | 12,700 | 0.000 |  | 0.00 |  |
ZTEN | F/M 10-Year Investment Grade Corporate | 49.75 | 49.67 | 49.69 | 2,400 | -0.19 |  | 0.38 |  |
ZTRE | F/M 3-Year Investment Grade Corporate | 50.32 | 50.29 | 50.29 | 2,000 | -0.07 |  | 0.13 |  |
ZTWO | F/M 2-Year Investment Grade Corporate | 50.33 | 50.29 | 50.29 | 1,200 | -0.06 |  | 0.12 |  |
ZUMZ | Zumiez Inc | 16.09 | 15.39 | 15.75 | 318,500 | -0.16 |  | 1.01 |  |
ZURA | Zura Bio Ltd | 1.780 | 1.650 | 1.660 | 307,500 | -0.110 |  | 6.21 |  |
ZVRA | Zevra Therapeutics Inc | 7.920 | 7.650 | 7.770 | 238,300 | -0.110 |  | 1.40 |  |
ZVSA | Zyversa Therapeutics Inc | 1.260 | 1.220 | 1.225 | 46,900 | -0.015 |  | 1.21 |  |
ZYBT | Zhengye Biotechnology Holding Limited | 4.440 | 4.210 | 4.210 | 26,200 | 0.030 |  | 0.72 |  |
ZYME | Zymeworks Inc | 14.96 | 14.19 | 14.28 | 315,500 | -0.63 |  | 4.23 |  |
ZYXI | Zynex Inc | 7.990 | 7.270 | 7.660 | 282,500 | -0.260 |  | 3.28 |  |
ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 27.88 | 27.52 | 27.52 | 1,600 | -0.28 |  | 1.00 |  |