| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZBH | Zimmer Biomet Holdings | 94.05 | 93.24 | 93.67 | 926,941 | 0.17 |  | 0.18 |   |
| ZEPP | Zepp Health Corp ADR | 3.040 | 2.860 | 2.980 | 32,314 | 0.220 | | 7.97 | |
| ZETA | Zeta Global Holdings Corp Cl A | 15.91 | 15.07 | 15.45 | 5,750,538 | 0.29 | | 1.91 | |
| ZGN | Ermenegildo Zegna N.V. | 9.220 | 8.970 | 9.150 | 668,636 | 0.190 | | 2.12 | |
| ZH | Zhihu Inc ADR | 4.420 | 4.080 | 4.390 | 301,254 | 0.260 | | 6.30 | |
| ZIM | Zim Integrated Shipping Services Ltd | 16.24 | 15.60 | 15.76 | 4,260,725 | -0.38 |  | 2.35 | |
| ZIP | Ziprecruiter Inc Cl A | 5.390 | 5.220 | 5.290 | 511,441 | 0.040 | | 0.76 | |
| ZK | Zeekr Intelligent Technology Holding ADR | 26.04 | 25.58 | 25.96 | 104,175 | 0.22 | | 0.85 | |
| ZKH | Zkh Group Limited ADR | 3.160 | 2.880 | 3.150 | 38,071 | 0.060 | | 1.94 | |
| ZTO | Zto Express Cayman Inc ADR | 18.37 | 18.00 | 18.05 | 816,314 | 0.01 | | 0.06 | |
| ZTR | Virtus Total Return Fund Inc | 6.270 | 6.220 | 6.220 | 156,860 | -0.030 | | 0.48 | |
| ZTS | Zoetis Inc Cl A | 159.5 | 157.6 | 159.2 | 1,374,347 | 0.1 | | 0.06 | |
| ZVIA | Zevia Pbc Cl A | 3.190 | 3.080 | 3.130 | 395,005 | 0.030 | | 0.97 | |
| ZWS | Zurn Elkay Water Solutions Corp | 37.88 | 37.37 | 37.56 | 376,053 | 0.02 | | 0.05 | |