X-Square Series Trust (ZTAX) Historical Stock Data
26.48 ↓0.15 (-0.56%)
As of April 26, 2024, 12:28pm EST.
Historical Data
In the past 30 trading days, ZTAX is down -0.12% a day on average. There have been 20 days where X-Square Series Trust closed green and 10 days where ZTAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.50 | 26.48 | ↓$0.02 (-0.09%) | 25.18 | 26.50 | 9.94K |
| 2024-04-25 | 26.55 | 26.63 | ↑$0.07 (0.28%) | 26.25 | 27.50 | 5.27K |
| 2024-04-24 | 26.34 | 27.63 | ↑$1.30 (4.92%) | 26.34 | 28.98 | 2.89K |
| 2024-04-23 | 27.75 | 26.50 | ↓$1.25 (-4.50%) | 26.50 | 27.75 | 1.10K |
| 2024-04-22 | 26.33 | 26.38 | ↑$0.05 (0.18%) | 26.33 | 26.38 | 0.91K |
| 2024-04-19 | 27.55 | 26.58 | ↓$0.97 (-3.54%) | 26.33 | 27.55 | 1.56K |
| 2024-04-18 | 26.40 | 26.37 | ↓$0.03 (-0.11%) | 26.32 | 26.40 | 2.11K |
| 2024-04-17 | 26.70 | 26.88 | ↑$0.18 (0.66%) | 26.36 | 26.88 | 1.33K |
| 2024-04-16 | 26.39 | 27.08 | ↑$0.69 (2.60%) | 26.35 | 31.86 | 4.03K |
| 2024-04-15 | 28.94 | 27.60 | ↓$1.35 (-4.65%) | 27.60 | 28.94 | 1.26K |
| 2024-04-10 | 27.09 | 27.09 | ↑$0.00 (0.00%) | 26.26 | 27.09 | 1.01K |
| 2024-04-08 | 26.40 | 27.45 | ↑$1.05 (3.98%) | 26.40 | 27.45 | 530 |
| 2024-04-05 | 26.30 | 26.67 | ↑$0.37 (1.41%) | 25.64 | 26.67 | 1.61K |
| 2024-03-28 | 26.42 | 27.20 | ↑$0.77 (2.93%) | 26.42 | 27.20 | 148 |
| 2024-03-27 | 27.68 | 26.40 | ↓$1.28 (-4.62%) | 26.40 | 27.68 | 2.01K |
| 2024-03-26 | 26.93 | 26.93 | ↑$0.00 (0.00%) | 26.93 | 26.93 | 3 |
| 2024-03-25 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 6 |
| 2024-03-22 | 26.97 | 26.97 | ↑$0.00 (0.00%) | 26.97 | 26.97 | 100 |
| 2024-03-15 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 100 |
| 2024-03-08 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 100 |
| 2024-03-01 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 5.80K |
| 2024-02-05 | 25.90 | 25.54 | ↓$0.36 (-1.41%) | 25.54 | 25.90 | 4.78K |
| 2024-02-02 | 25.96 | 26.01 | ↑$0.05 (0.19%) | 25.96 | 26.01 | 5.67K |
| 2024-01-26 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 100 |
| 2024-01-19 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 100 |
| 2024-01-17 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.52 | 25.53 | 1.43K |
| 2024-01-16 | 25.50 | 25.41 | ↓$0.09 (-0.33%) | 25.41 | 25.50 | 296 |
| 2024-01-12 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 100 |
| 2024-01-05 | 25.90 | 25.56 | ↓$0.34 (-1.31%) | 25.56 | 25.90 | 340 |
| 2024-01-02 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.11 | 5.86K |
Create an account or log in to view more rows.
$ZTAX has just been halted from trading.
$ZTAX steady steady n hold
$ZTAX bought more
$ZTAX When they tell me diversifying is for idiots
$ZTAX f this stock
$ZTAX my hands are made out of diamonds
$ZTAX gap it slap it ask it !
$ZTAX It’s that TIME!! To Double down!
$ZTAX do what the markets tells you to do not the other way around
$ZTAX added