X-Square Series Trust (ZTAX) Historical Stock Data
26.50 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTAX is up 0.67% a day on average. There have been 24 days where X-Square Series Trust closed green and 6 days where ZTAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-03 | 26.30 | 26.62 | ↑$0.32 (1.21%) | 26.30 | 27.19 | 4.55K |
| 2024-10-02 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 273 |
| 2024-10-01 | 23.81 | 26.35 | ↑$2.54 (10.67%) | 23.81 | 26.35 | 478 |
| 2024-09-30 | 26.21 | 26.45 | ↑$0.24 (0.92%) | 26.21 | 26.99 | 5.45K |
| 2024-09-27 | 25.47 | 26.58 | ↑$1.11 (4.36%) | 25.47 | 27.00 | 3.27K |
| 2024-09-26 | 26.37 | 26.70 | ↑$0.33 (1.27%) | 26.37 | 26.70 | 4.92K |
| 2024-09-25 | 25.40 | 27.22 | ↑$1.83 (7.19%) | 25.40 | 28.00 | 24.03K |
| 2024-09-23 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 44 |
| 2024-09-20 | 27.28 | 26.79 | ↓$0.49 (-1.80%) | 24.80 | 29.76 | 8.29K |
| 2024-09-19 | 26.51 | 26.37 | ↓$0.14 (-0.53%) | 26.36 | 26.88 | 5.61K |
| 2024-09-18 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 15 |
| 2024-09-17 | 26.49 | 26.37 | ↓$0.12 (-0.44%) | 26.37 | 26.62 | 2.57K |
| 2024-09-16 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 39 |
| 2024-09-13 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 25.35 | 26.45 | 3.83K |
| 2024-09-12 | 26.29 | 26.54 | ↑$0.25 (0.95%) | 26.29 | 26.54 | 272 |
| 2024-09-11 | 26.20 | 26.54 | ↑$0.34 (1.28%) | 25.71 | 26.54 | 1.20K |
| 2024-09-10 | 26.85 | 26.60 | ↓$0.25 (-0.93%) | 26.60 | 26.85 | 566 |
| 2024-09-06 | 26.32 | 26.56 | ↑$0.23 (0.89%) | 26.28 | 26.56 | 1.10K |
| 2024-09-05 | 26.24 | 26.27 | ↑$0.03 (0.10%) | 25.30 | 26.27 | 1.68K |
| 2024-09-04 | 26.15 | 26.21 | ↑$0.06 (0.21%) | 25.29 | 26.30 | 2.05K |
| 2024-09-03 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.18 | 26.18 | 186 |
| 2024-08-30 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 2 |
Create an account or log in to view more rows.
$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
$ZTAX watch for a morning dip and rip
$ZTAX has just been halted from trading.
$ZTAX steady steady n hold