X-Square Series Trust (ZTAX) Historical Stock Data
27.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTAX is up 0.11% a day on average. There have been 23 days where X-Square Series Trust closed green and 7 days where ZTAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 26.05 | 26.30 | ↑$0.25 (0.96%) | 24.63 | 27.00 | 1.49K |
| 2024-11-08 | 26.22 | 26.40 | ↑$0.18 (0.69%) | 25.85 | 27.22 | 6.58K |
| 2024-11-07 | 26.70 | 26.20 | ↓$0.50 (-1.87%) | 26.20 | 27.62 | 16.14K |
| 2024-11-06 | 26.70 | 26.40 | ↓$0.30 (-1.12%) | 26.40 | 27.37 | 2.66K |
| 2024-11-05 | 26.90 | 26.43 | ↓$0.47 (-1.77%) | 26.43 | 26.90 | 0.90K |
| 2024-10-30 | 27.62 | 27.62 | ↑$0.00 (0.00%) | 27.62 | 27.62 | 66 |
| 2024-10-29 | 27.62 | 27.62 | ↑$0.00 (0.00%) | 27.62 | 27.62 | 61 |
| 2024-10-28 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 15 |
| 2024-10-24 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 205 |
| 2024-10-23 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 21 |
| 2024-10-22 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 2 |
| 2024-10-21 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 18 |
| 2024-10-18 | 26.10 | 26.23 | ↑$0.13 (0.50%) | 26.10 | 26.23 | 1.02K |
| 2024-10-17 | 28.50 | 26.50 | ↓$2.00 (-7.00%) | 26.50 | 28.50 | 1.47K |
| 2024-10-16 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 385 |
| 2024-10-15 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 3.81K |
| 2024-10-14 | 26.22 | 26.50 | ↑$0.28 (1.07%) | 26.22 | 26.50 | 152 |
| 2024-10-11 | 27.50 | 27.19 | ↓$0.31 (-1.13%) | 27.19 | 27.50 | 608 |
| 2024-10-10 | 27.15 | 27.15 | ↑$0.00 (0.00%) | 27.15 | 27.15 | 5 |
| 2024-10-08 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 1.22K |
| 2024-10-04 | 26.35 | 26.86 | ↑$0.51 (1.92%) | 26.28 | 27.00 | 1.01K |
Create an account or log in to view more rows.
$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
$ZTAX about to pop IMHO