Historical Stock Prices

(ETF)
PZT 
$24.13
*  
0.01
0.04%
Get PZT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PZT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 24.04 24.2199 24.04 24.13 5,708
01/12/2017 24.05 24.24 24 24.12 5,736
01/11/2017 23.97 24.1188 23.97 24.1188 1,594
01/10/2017 24.11 24.11 23.9301 24.07 10,334
01/09/2017 23.9 24.06 23.8958 24 6,303
01/06/2017 23.9344 23.9645 23.86 23.9645 1,926
01/05/2017 23.86 23.9916 23.86 23.9916 1,156
01/04/2017 24 24.0999 23.7601 23.9364 3,032
01/03/2017 23.79 24.037 23.74 24.037 5,107
12/30/2016 24.07 24.07 23.72 23.92 83,298
12/29/2016 23.88 24.04 23.81 23.97 12,105
12/28/2016 23.94 24.02 23.72 23.82 13,786
12/27/2016 23.72 23.95 23.69 23.72 11,383
12/23/2016 23.75 23.75 23.66 23.6868 13,135
12/22/2016 23.67 23.75 23.5962 23.728 17,636
12/21/2016 23.73 23.73 23.54 23.58 25,826
12/20/2016 23.79 23.79 23.54 23.68 19,431
12/19/2016 23.81 23.86 23.61 23.63 15,692
12/16/2016 23.76 23.81 23.61 23.61 11,868
12/15/2016 23.675 23.69 23.48 23.48 26,742
12/14/2016 23.73 23.94 23.73 23.74 8,295
12/13/2016 23.795 23.8635 23.68 23.74 10,013
12/12/2016 23.72 23.95 23.64 23.73 8,495
12/09/2016 23.72 23.95 23.72 23.72 18,741
12/08/2016 23.89 23.9864 23.72 23.76 16,942
12/07/2016 23.815 23.9737 23.681 23.9116 13,162
12/06/2016 23.71 23.75 23.52 23.75 39,699
12/05/2016 23.67 23.67 23.41 23.6 8,877
12/02/2016 23.5 23.73 23.37 23.5 23,340
12/01/2016 23.63 23.63 23.41 23.46 11,056
11/30/2016 23.54 23.61 23.5124 23.6083 36,439
11/29/2016 23.695 23.7 23.65 23.6965 3,808
11/28/2016 23.71 23.82 23.65 23.71 10,904
11/25/2016 23.845 23.865 23.68 23.68 683
11/23/2016 23.69 23.7999 23.651 23.73 10,727
11/22/2016 23.9 23.9 23.7757 23.8 12,634
11/21/2016 23.97 23.97 23.8 23.93 12,046
11/18/2016 23.95 23.95 23.81 23.85 61,556
11/17/2016 23.85 23.86 23.79 23.79 4,624
11/16/2016 23.82 23.98 23.815 23.85 7,299
11/15/2016 24 24.0132 23.82 23.83 32,610
11/14/2016 24.16 24.1852 23.964 24.0806 7,548
11/11/2016 24.3447 24.39 24.2101 24.31 22,495
11/10/2016 24.54 24.6046 24.33 24.4 27,735
11/09/2016 24.66 24.66 24.57 24.57 356
11/08/2016 24.79 24.79 24.66 24.66 1,222
11/07/2016 24.51 24.76 24.51 24.6269 6,959
11/04/2016 24.71 24.78 24.68 24.76 4,086
11/03/2016 24.76 24.78 24.64 24.67 4,049
11/02/2016 24.77 24.77 24.76 24.76 733
11/01/2016 24.72 24.7699 24.61 24.61 7,380
10/31/2016 24.74 24.74 24.6369 24.66 3,960
10/28/2016 24.625 24.7035 24.6 24.61 5,791
10/27/2016 24.7 24.7 24.55 24.6 4,488
10/26/2016 24.75 24.7899 24.6 24.65 42,333
10/25/2016 24.64 24.79 24.628 24.76 6,173
10/24/2016 24.79 24.79 24.76 24.7775 2,545
10/21/2016 24.785 24.8 24.672 24.78 6,931
10/20/2016 24.76 24.8 24.61 24.77 6,563
10/19/2016 24.73 24.76 24.6577 24.75 6,922
10/18/2016 24.62 24.76 24.62 24.75 11,067
10/17/2016 24.65 24.76 24.63 24.75 9,154
10/14/2016 24.695 24.799 24.6 24.65 5,154
10/13/2016 24.78 24.87 24.65 24.85 22,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?