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
6th Feb 2026 (Fri) 0.3916 0.40 0.3709 0.3902 10,140
5th Feb 2026 (Thu) 0.3996 0.4034 0.3562 0.3571 16,180
4th Feb 2026 (Wed) 0.439 0.4416 0.3959 0.4027 36,964
3rd Feb 2026 (Tue) 0.4409 0.453 0.4206 0.4368 6,371
2nd Feb 2026 (Mon) 0.4451 0.4472 0.4383 0.4381 5,174
30th Jan 2026 (Fri) 0.4705 0.4771 0.461 0.4604 1,406
29th Jan 2026 (Thu) 0.4704 0.4793 0.462 0.4645 8,640
28th Jan 2026 (Wed) 0.483 0.483 0.47 0.474 4,715
27th Jan 2026 (Tue) 0.4714 0.4837 0.47 0.474 13,033
26th Jan 2026 (Mon) 0.4714 0.4942 0.4706 0.48 12,950
23rd Jan 2026 (Fri) 0.4695 0.4972 0.4695 0.4803 12,553
22nd Jan 2026 (Thu) 0.49 0.495 0.4654 0.4695 31,697
21st Jan 2026 (Wed) 0.4721 0.4959 0.4523 0.4781 93,298
20th Jan 2026 (Tue) 0.4831 0.5299 0.4816 0.497 36,675
19th Jan 2026 (Mon) 0.496 0.5114 0.495 0.52 10,000
16th Jan 2026 (Fri) 0.496 0.5114 0.495 0.52 10,000
15th Jan 2026 (Thu) 0.5344 0.5399 0.4811 0.4961 37,359
14th Jan 2026 (Wed) 0.5314 0.5361 0.5248 0.54 55,080
13th Jan 2026 (Tue) 0.511 0.516 0.4974 0.5188 8,289
12th Jan 2026 (Mon) 0.4954 0.5172 0.4951 0.5188 18,905
9th Jan 2026 (Fri) 0.4816 0.51 0.4816 0.4911 3,395
8th Jan 2026 (Thu) 0.496 0.50 0.4631 0.4887 41,960
7th Jan 2026 (Wed) 0.50 0.509 0.4902 0.519 17,203
6th Jan 2026 (Tue) 0.4956 0.5166 0.4883 0.52 50,444
5th Jan 2026 (Mon) 0.4895 0.5138 0.489 0.515 111,323
2nd Jan 2026 (Fri) 0.44 0.4921 0.44 0.4894 26,764
1st Jan 2026 (Thu) 0.4006 0.4396 0.3981 0.438 32,082
31st Dec 2025 (Wed) 0.4006 0.4396 0.3981 0.438 32,082
30th Dec 2025 (Tue) 0.4114 0.4248 0.4056 0.4148 76,559
29th Dec 2025 (Mon) 0.4078 0.4334 0.405 0.43 129,066
26th Dec 2025 (Fri) 0.41 0.4149 0.405 0.417 53,176
25th Dec 2025 (Thu) 0.413 0.425 0.4012 0.427 27,624
24th Dec 2025 (Wed) 0.413 0.425 0.4012 0.427 27,624
23rd Dec 2025 (Tue) 0.4027 0.4172 0.391 0.428 66,761
22nd Dec 2025 (Mon) 0.4004 0.4284 0.3866 0.4225 60,434
19th Dec 2025 (Fri) 0.4164 0.4164 0.37 0.40 35,544
18th Dec 2025 (Thu) 0.4269 0.427 0.3879 0.4013 23,539
17th Dec 2025 (Wed) 0.4193 0.422 0.39 0.4154 38,632
16th Dec 2025 (Tue) 0.4194 0.4194 0.3745 0.416 62,038
15th Dec 2025 (Mon) 0.45 0.45 0.3901 0.412 32,596
12th Dec 2025 (Fri) 0.47 0.47 0.4209 0.456 46,595
11th Dec 2025 (Thu) 0.487 0.487 0.4541 0.478 40,401
10th Dec 2025 (Wed) 0.4903 0.51 0.4802 0.4976 49,107
9th Dec 2025 (Tue) 0.5141 0.527 0.489 0.4952 157,586
8th Dec 2025 (Mon) 0.5357 0.5357 0.5101 0.5196 42,703
FTSE 100 Latest
Value10,369.75
Change60.53