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
20th May 2026 (Wed) 0.2607 0.284 0.2587 0.2764 50,140
19th May 2026 (Tue) 0.2806 0.3003 0.2806 0.29 48,785
18th May 2026 (Mon) 0.2721 0.2892 0.2721 0.294 18,084
15th May 2026 (Fri) 0.2719 0.28 0.2719 0.28 5,237
14th May 2026 (Thu) 0.2801 0.2801 0.2679 0.279 34,178
13th May 2026 (Wed) 0.30 0.30 0.2851 0.2914 110,186
12th May 2026 (Tue) 0.278 0.3149 0.2501 0.3121 117,959
11th May 2026 (Mon) 0.30 0.30 0.2721 0.275 31,225
8th May 2026 (Fri) 0.3001 0.31 0.2915 0.292 28,647
7th May 2026 (Thu) 0.3119 0.3157 0.2992 0.2928 23,191
6th May 2026 (Wed) 0.3246 0.34 0.324 0.3241 16,878
5th May 2026 (Tue) 0.3184 0.3315 0.3172 0.317 18,977
4th May 2026 (Mon) 0.309 0.309 0.3016 0.3022 4,961
1st May 2026 (Fri) 0.301 0.3099 0.301 0.309 4,152
30th Apr 2026 (Thu) 0.2897 0.2919 0.2897 0.30 4,488
29th Apr 2026 (Wed) 0.296 0.296 0.2847 0.2875 29,424
28th Apr 2026 (Tue) 0.3051 0.3073 0.296 0.30 26,615
27th Apr 2026 (Mon) 0.3125 0.3197 0.3065 0.3145 83,135
24th Apr 2026 (Fri) 0.3201 0.3201 0.31 0.315 15,257
23rd Apr 2026 (Thu) 0.3204 0.3209 0.3124 0.317 11,198
22nd Apr 2026 (Wed) 0.3201 0.329 0.3101 0.3244 15,656
21st Apr 2026 (Tue) 0.33 0.33 0.31 0.322 9,273
20th Apr 2026 (Mon) 0.319 0.3251 0.31 0.3214 87,789
17th Apr 2026 (Fri) 0.318 0.3451 0.318 0.336 7,837
16th Apr 2026 (Thu) 0.3192 0.3202 0.3121 0.317 2,315
15th Apr 2026 (Wed) 0.3159 0.32 0.3159 0.3122 2,545
14th Apr 2026 (Tue) 0.3096 0.3145 0.2968 0.3145 566,040
13th Apr 2026 (Mon) 0.2971 0.3108 0.2917 0.29 407,487
10th Apr 2026 (Fri) 0.3125 0.3127 0.2931 0.296 43,945
9th Apr 2026 (Thu) 0.313 0.315 0.3067 0.3138 21,061
8th Apr 2026 (Wed) 0.31 0.313 0.3002 0.31 5,415
7th Apr 2026 (Tue) 0.319 0.319 0.3023 0.3149 252,353
6th Apr 2026 (Mon) 0.313 0.327 0.31 0.308 287,265
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
FTSE 100 Latest
Value10,443.47
Change11.13