Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zooz Strategy L (ZOOZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3116 0.3209 0.3091 0.309 3,161
2nd Apr 2026 (Thu) 0.3116 0.3209 0.3091 0.309 3,161
1st Apr 2026 (Wed) 0.314 0.314 0.30 0.2912 3,732
31st Mar 2026 (Tue) 0.3178 0.318 0.304 0.301 453
30th Mar 2026 (Mon) 0.328 0.328 0.30 0.308 5,945
27th Mar 2026 (Fri) 0.3451 0.3451 0.313 0.3232 8,499
26th Mar 2026 (Thu) 0.3449 0.3599 0.3438 0.351 19,444
25th Mar 2026 (Wed) 0.3545 0.37 0.3545 0.36 2,836
24th Mar 2026 (Tue) 0.3513 0.3545 0.3354 0.345 7,570
23rd Mar 2026 (Mon) 0.3563 0.3571 0.3437 0.3481 8,425
20th Mar 2026 (Fri) 0.3585 0.3585 0.338 0.3414 10,355
19th Mar 2026 (Thu) 0.3605 0.37 0.358 0.3582 12,637
18th Mar 2026 (Wed) 0.385 0.385 0.385 0.3798 124
17th Mar 2026 (Tue) 0.3749 0.4147 0.30 0.4102 78,327
16th Mar 2026 (Mon) 0.3701 0.3926 0.3493 0.399 96,152
13th Mar 2026 (Fri) 0.3521 0.3624 0.3374 0.35 5,068
12th Mar 2026 (Thu) 0.3714 0.3714 0.33 0.3655 16,324
11th Mar 2026 (Wed) 0.3799 0.3799 0.3685 0.3751 852
10th Mar 2026 (Tue) 0.38 0.38 0.3767 0.38 9,021
9th Mar 2026 (Mon) 0.3747 0.3799 0.37 0.3792 3,371
6th Mar 2026 (Fri) 0.38 0.38 0.37 0.377 25
5th Mar 2026 (Thu) 0.3882 0.3897 0.3709 0.389 36,929
4th Mar 2026 (Wed) 0.3947 0.3984 0.37 0.3893 31,923
3rd Mar 2026 (Tue) 0.3663 0.38 0.3663 0.381 1,773
2nd Mar 2026 (Mon) 0.38 0.3818 0.38 0.3763 16,460
27th Feb 2026 (Fri) 0.3709 0.3711 0.3707 0.3799 920
26th Feb 2026 (Thu) 0.3703 0.3703 0.3703 0.38 100
25th Feb 2026 (Wed) 0.3801 0.3801 0.38 0.38 0
24th Feb 2026 (Tue) 0.3801 0.3801 0.3634 0.3634 0
23rd Feb 2026 (Mon) 0.3801 0.3831 0.3634 0.3634 7,892
20th Feb 2026 (Fri) 0.37 0.37 0.355 0.3767 7,373
19th Feb 2026 (Thu) 0.3738 0.38 0.36 0.3726 17,020
18th Feb 2026 (Wed) 0.385 0.3851 0.3775 0.3795 205
17th Feb 2026 (Tue) 0.38 0.38 0.3701 0.378 8,259
16th Feb 2026 (Mon) 0.39 0.3902 0.3786 0.38 2,883
13th Feb 2026 (Fri) 0.39 0.3902 0.3786 0.38 2,883
12th Feb 2026 (Thu) 0.405 0.41 0.3745 0.3782 2,241
11th Feb 2026 (Wed) 0.41 0.4117 0.3955 0.402 13,649
10th Feb 2026 (Tue) 0.4191 0.4355 0.416 0.4191 3,484
9th Feb 2026 (Mon) 0.4064 0.4332 0.402 0.43 3,196
6th Feb 2026 (Fri) 0.3916 0.40 0.3709 0.3902 10,140
FTSE 100 Latest
Value10,436.29
Change71.50