ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zions Bancorp (NQ: ZION )

44.96 +0.22 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 38.82 39.27 38.39 39.07 3,018,929 +1.34(+3.55%)
Feb 28, 2024 37.94 38.33 37.66 37.73 1,500,518 -0.59(-1.55%)
Feb 27, 2024 38.50 38.88 37.98 38.32 1,802,546 +0.26(+0.68%)
Feb 26, 2024 38.25 39.08 37.69 38.07 2,049,360 -0.60(-1.56%)
Feb 23, 2024 39.10 39.35 38.38 38.67 2,992,354 -0.61(-1.56%)
Feb 22, 2024 39.33 40.24 39.12 39.29 1,972,788 +0.05(+0.13%)
Feb 21, 2024 39.28 39.83 38.90 39.24 1,927,210 -0.49(-1.22%)
Feb 20, 2024 39.55 40.28 39.47 39.72 2,106,765 -0.55(-1.35%)
Feb 16, 2024 40.38 40.84 40.23 40.27 2,293,676 -0.87(-2.12%)
Feb 15, 2024 40.46 41.79 40.35 41.14 2,712,872 +1.09(+2.72%)
Feb 14, 2024 39.17 40.06 38.78 40.05 2,847,296 +1.48(+3.83%)
Feb 13, 2024 38.78 39.09 37.90 38.57 3,249,740 -1.86(-4.61%)
Feb 12, 2024 39.38 40.85 39.31 40.43 1,975,214 +1.13(+2.87%)
Feb 09, 2024 39.14 39.63 38.68 39.31 2,193,016 +0.20(+0.50%)
Feb 08, 2024 38.47 39.47 38.06 39.11 2,639,122 +0.69(+1.79%)
Feb 07, 2024 38.36 38.98 37.38 38.42 3,969,140 +0.28(+0.75%)
Feb 06, 2024 38.12 38.91 37.79 38.14 4,340,386 +0.03(+0.08%)
Feb 05, 2024 38.21 38.63 37.88 38.11 4,465,932 -0.76(-1.97%)
Feb 02, 2024 37.36 39.03 37.22 38.88 6,455,698 +0.39(+1.02%)
Feb 01, 2024 41.37 41.51 37.02 38.48 8,470,498 -2.60(-6.32%)
Jan 31, 2024 41.37 42.68 40.88 41.08 4,750,169 -2.49(-5.72%)
Jan 30, 2024 43.89 44.15 43.52 43.57 1,957,148 -0.48(-1.09%)
Jan 29, 2024 43.11 44.11 42.92 44.05 2,092,496 +0.89(+2.07%)
Jan 26, 2024 43.63 43.98 43.10 43.16 1,534,856 -0.26(-0.61%)
Jan 25, 2024 43.92 44.44 42.78 43.43 2,404,950 +0.15(+0.34%)
Jan 24, 2024 42.69 44.05 42.40 43.28 3,549,426 +1.34(+3.20%)
Jan 23, 2024 42.66 43.29 41.15 41.93 4,471,971 -0.53(-1.25%)
Jan 22, 2024 41.21 43.15 40.24 42.46 6,933,859 +1.66(+4.06%)
Jan 19, 2024 39.84 40.89 39.38 40.81 2,355,252 +1.08(+2.71%)
Jan 18, 2024 40.48 40.51 39.00 39.73 2,449,792 -0.41(-1.03%)
Jan 17, 2024 39.47 40.30 39.27 40.14 1,996,219 -0.22(-0.53%)
Jan 16, 2024 40.66 40.76 39.97 40.36 2,520,888 -0.93(-2.26%)
Jan 12, 2024 42.73 42.81 40.98 41.29 1,747,708 -1.21(-2.84%)
Jan 11, 2024 42.58 42.65 41.47 42.49 2,019,475 -0.58(-1.34%)
Jan 10, 2024 43.05 43.26 42.49 43.07 1,483,575 -0.11(-0.25%)
Jan 09, 2024 42.98 43.72 42.53 43.18 1,415,364 -0.49(-1.12%)
Jan 08, 2024 42.92 43.72 42.55 43.67 1,840,926 +0.48(+1.11%)
Jan 05, 2024 41.10 43.28 40.95 43.19 2,603,199 +1.38(+3.31%)
Jan 04, 2024 41.19 42.20 40.98 41.81 1,988,736 +0.63(+1.52%)
Jan 03, 2024 42.42 42.59 41.04 41.18 3,108,589 -2.10(-4.85%)
Jan 02, 2024 42.65 43.67 42.16 43.28 2,299,851 +0.26(+0.62%)
Dec 29, 2023 43.78 43.78 42.87 43.01 1,449,410 -0.77(-1.77%)
Dec 28, 2023 43.20 43.83 43.14 43.79 1,148,302 +0.15(+0.34%)
Dec 27, 2023 44.08 44.08 43.43 43.64 1,371,391 -0.36(-0.82%)
Dec 26, 2023 43.24 44.22 42.87 44.00 1,154,190 +0.86(+2.00%)
Dec 22, 2023 43.42 43.91 42.67 43.14 1,565,083 +0.37(+0.87%)
Dec 21, 2023 42.50 42.96 42.07 42.77 1,762,849 +1.06(+2.54%)
Dec 20, 2023 42.85 43.31 41.48 41.71 2,101,884 -1.36(-3.16%)
Dec 19, 2023 42.37 43.23 41.97 43.07 1,913,527 +0.87(+2.07%)
Dec 18, 2023 43.56 43.60 42.20 42.20 2,107,753 -0.78(-1.82%)
Dec 15, 2023 44.64 44.93 42.46 42.98 6,376,613 -1.79(-4.01%)
Dec 14, 2023 42.96 45.25 42.89 44.78 6,694,587 +3.77(+9.21%)
Dec 13, 2023 37.47 41.02 37.34 41.00 3,666,147 +3.62(+9.68%)
Dec 12, 2023 37.72 38.07 37.17 37.39 1,601,613 -0.49(-1.29%)
Dec 11, 2023 38.01 38.33 37.68 37.88 1,265,409 -0.29(-0.77%)
Dec 08, 2023 37.75 38.87 37.41 38.17 2,067,285 +0.54(+1.43%)
Dec 07, 2023 36.61 37.73 36.45 37.63 1,641,759 +1.21(+3.31%)
Dec 06, 2023 37.16 37.93 36.33 36.42 2,441,173 -0.24(-0.64%)
Dec 05, 2023 37.56 37.60 36.58 36.66 2,551,286 -1.26(-3.34%)
Dec 04, 2023 36.97 38.27 36.79 37.92 2,573,699 +0.35(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.