| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 70.54 | 67.83 | 67.98 | 1,322,252 | -2.96 |  | 4.17 |   |
| ZAP | Global X U.S. Electrification ETF | 26.36 | 26.07 | 26.09 | 7,641 | -0.17 | | 0.65 | |
| ZAPP | Zapp Electric Vehicles Group Limited | 0.2200 | 0.1400 | 0.1548 | 13,663,000 | -0.1335 | | 46.31 | |
| ZAPPW | Zapp Electric Vehicles Group Limited WT | 0.0070 | 0.0025 | 0.0033 | 3,411,100 | -0.0048 | | 59.26 | |
| ZBAI | Atif Holdings Ltd | 0.3623 | 0.3206 | 0.3382 | 489,851 | -0.0318 | | 8.59 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.0200 | 0.8700 | 0.9000 | 169,220 | -0.0989 | | 9.90 | |
| ZBIO | Zenas Biopharma Inc | 10.68 | 9.93 | 10.13 | 105,118 | 0.16 |  | 1.60 | |
| ZBRA | Zebra Technologies | 295.8 | 290.8 | 291.2 | 269,917 | -1.9 | | 0.64 | |
| ZCMD | Zhongchao Inc Cl A | 1.350 | 1.190 | 1.270 | 57,828 | 0.050 | | 4.10 | |
| ZD | Ziff Davis Inc | 32.38 | 31.15 | 31.70 | 213,465 | 0.30 | | 0.96 | |
| ZDAI | Primega Group Holdings Limited | 0.8600 | 0.8300 | 0.8400 | 79,760 | 0.0000 |  | 0.00 | |
| ZENA | Zenatech Inc | 5.180 | 4.590 | 4.610 | 1,877,708 | -0.440 | | 8.71 | |
| ZENV | Zenvia Inc Cl A | 1.600 | 1.470 | 1.600 | 29,213 | 0.060 | | 3.90 | |
| ZEO | Zeo Energy Corp | 3.370 | 3.000 | 3.280 | 65,253 | 0.120 | | 3.80 | |
| ZEOWW | Zeo Energy Corp WT | 0.0600 | 0.0600 | 0.0600 | 1,265 | -0.0231 | | 27.80 | |
| ZEUS | Olympic Steel Inc | 31.55 | 30.73 | 31.45 | 24,891 | 0.58 | | 1.88 | |
| ZG | Zillow Grp Inc Cl A | 69.19 | 66.52 | 66.65 | 301,112 | -3.05 | | 4.38 | |
| ZIMV | Zimvie Inc | 9.340 | 8.940 | 8.940 | 94,087 | -0.250 | | 2.72 | |
| ZION | Zions Bancorp | 48.11 | 47.17 | 47.29 | 551,818 | -0.56 | | 1.17 | |
| ZIONP | Zions Bancorp N.A. | 22.49 | 22.49 | 22.49 | 985 | 0.31 | | 1.40 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 23.61 | 23.53 | 23.57 | 600 | 0.66 | | 2.87 | |
| ZJK | Zjk Industrial Co. Ltd | 3.870 | 3.690 | 3.750 | 52,255 | -0.090 | | 2.34 | |
| ZJYL | Jin Medical International Ltd | 0.6997 | 0.6775 | 0.6801 | 13,743 | 0.0003 | | 0.04 | |
| ZKIN | Zk International Group Ltd | 2.350 | 2.230 | 2.230 | 17,395 | -0.080 | | 3.46 | |
| ZLAB | Zai Lab Ltd ADR | 38.54 | 36.55 | 36.72 | 645,149 | -3.91 | | 9.62 | |
| ZM | Zoom Communications Inc | 78.42 | 77.50 | 77.60 | 876,161 | -0.27 | | 0.35 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.500 | 1.410 | 1.420 | 468,150 | -0.090 | | 5.96 | |
| ZOOZ | Zooz Power Ltd | 0.9300 | 0.7900 | 0.8400 | 45,773 | -0.0165 | | 1.93 | |
| ZOOZW | Zooz Power Ltd WT | 0.0800 | 0.0700 | 0.0700 | 1,788 | -0.0020 | | 2.78 | |
| ZS | Zscaler Inc | 306.3 | 299.5 | 305.7 | 1,611,563 | 0.7 | | 0.22 | |
| ZSPC | Zspace Inc | 4.120 | 3.300 | 3.560 | 46,483 | -0.230 | | 6.07 | |
| ZTEK | Zentek Ltd | 1.500 | 1.350 | 1.410 | 36,242 | -0.080 | | 5.37 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 49.94 | 49.90 | 49.94 | 767 | 0.17 | | 0.34 | |
| ZTOP | F/M High Yield 100 ETF | 51.60 | 51.56 | 51.58 | 239,580 | -0.32 | | 0.61 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.72 | 50.71 | 50.71 | 10,700 | 0.02 | | 0.05 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.54 | 50.53 | 50.53 | 1,200 | 0.02 | | 0.03 | |
| ZUMZ | Zumiez Inc | 12.51 | 12.05 | 12.37 | 115,303 | 0.02 | | 0.16 | |
| ZURA | Zura Bio Ltd | 1.200 | 1.160 | 1.160 | 175,789 | -0.040 | | 3.33 | |
| ZVRA | Zevra Therapeutics Inc | 9.210 | 8.920 | 8.920 | 252,622 | -0.205 | | 2.25 | |
| ZVSA | Zyversa Therapeutics Inc | 0.6900 | 0.6300 | 0.6300 | 243,679 | -0.0020 | | 0.32 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 7.900 | 7.020 | 7.600 | 494,712 | 0.420 | | 5.85 | |
| ZYME | Zymeworks Inc | 12.64 | 12.12 | 12.14 | 81,764 | -0.51 | | 4.03 | |
| ZYXI | Zynex Inc | 2.470 | 2.280 | 2.280 | 117,343 | -0.090 | | 3.80 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 28.06 | 28.06 | 28.06 | 291 | -0.17 | | 0.60 | |