X-Square Series Trust (ZTAX) Historical Stock Data
26.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTAX is up 0.60% a day on average. There have been 25 days where X-Square Series Trust closed green and 5 days where ZTAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 3 |
| 2024-12-23 | 25.50 | 26.78 | ↑$1.28 (5.02%) | 25.50 | 26.78 | 569 |
| 2024-12-20 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.18 | 26.18 | 3 |
| 2024-12-19 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 24 |
| 2024-12-18 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 13 |
| 2024-12-17 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 6 |
| 2024-12-16 | 26.95 | 26.76 | ↓$0.19 (-0.71%) | 26.76 | 26.95 | 1.12K |
| 2024-12-13 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.47 | 26.47 | 14 |
| 2024-12-12 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 10 |
| 2024-12-11 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 3 |
| 2024-12-10 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 135 |
| 2024-12-09 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.10 | 26.10 | 8 |
| 2024-12-06 | 25.50 | 26.10 | ↑$0.60 (2.35%) | 25.50 | 26.10 | 157 |
| 2024-12-05 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 86 |
| 2024-12-04 | 27.02 | 27.02 | ↑$0.00 (0.00%) | 27.02 | 27.02 | 29 |
| 2024-12-03 | 27.51 | 27.51 | ↑$0.00 (0.00%) | 27.51 | 27.51 | 33 |
| 2024-12-02 | 28.05 | 27.51 | ↓$0.54 (-1.93%) | 27.51 | 28.05 | 760 |
| 2024-11-29 | 26.80 | 26.73 | ↓$0.07 (-0.28%) | 26.73 | 26.80 | 225 |
| 2024-11-27 | 26.90 | 27.09 | ↑$0.19 (0.71%) | 26.70 | 27.09 | 479 |
| 2024-11-26 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.70 | 26.70 | 107 |
| 2024-11-25 | 26.40 | 26.90 | ↑$0.50 (1.89%) | 26.40 | 26.90 | 589 |
| 2024-11-22 | 27.20 | 27.20 | ↑$0.00 (0.00%) | 27.20 | 27.20 | 102 |
| 2024-11-21 | 26.97 | 27.20 | ↑$0.23 (0.85%) | 26.43 | 27.20 | 1.79K |
| 2024-11-20 | 26.40 | 26.44 | ↑$0.04 (0.15%) | 26.20 | 27.00 | 4.39K |
| 2024-11-19 | 26.30 | 26.50 | ↑$0.20 (0.76%) | 26.15 | 26.50 | 1.08K |
| 2024-11-18 | 26.66 | 26.50 | ↓$0.16 (-0.59%) | 26.50 | 26.66 | 1.25K |
| 2024-11-15 | 25.51 | 26.25 | ↑$0.74 (2.90%) | 25.13 | 27.40 | 3.06K |
| 2024-11-14 | 25.76 | 26.24 | ↑$0.47 (1.84%) | 25.76 | 27.13 | 2.13K |
| 2024-11-13 | 24.62 | 26.00 | ↑$1.39 (5.63%) | 24.62 | 26.00 | 1.50K |
| 2024-11-12 | 26.26 | 26.10 | ↓$0.16 (-0.61%) | 26.10 | 27.00 | 1.31K |
Create an account or log in to view more rows.
$ZTAX BUY BUY BUY BUY
$ZTAX hmm...
$ZTAX Awaiting buy signal..
$ZTAX Growth/Value
$ZTAX has just been halted from trading.
$ZTAX my hands are made out of diamonds
$ZTAX Not Selling
Hodling for thousands!
$ZTAX I love this stonk!
$ZTAX Come on.. Let it fall.. buy later bulls
$ZTAX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol