X-Square Series Trust (ZTAX) Historical Stock Data
27.20 ↑0.80 (3.01%)
As of February 5, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, ZTAX is down -0.16% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2023-12-29 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 100 |
2023-12-28 | 26.45 | 26.32 | ↓$0.12 (-0.46%) | 26.32 | 26.45 | 192 |
2023-12-22 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 701 |
2023-12-15 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 176 |
2023-12-14 | 25.96 | 25.89 | ↓$0.07 (-0.27%) | 25.85 | 25.97 | 1.63K |
2023-11-29 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.57 | 25.63 | 201 |
2023-11-24 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 100 |
2023-11-17 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.49 | 25.49 | 100 |
2023-11-14 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 211 |
2023-11-10 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 100 |
2023-11-03 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 100 |
2023-10-27 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 100 |
2023-10-20 | 24.10 | 24.20 | ↑$0.10 (0.41%) | 24.00 | 24.20 | 0.94K |
Create an account or log in to view more rows.
$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