| Code | Name | High | Low | Close | Volume | Change | |
|---|
| Z | Zillow Group Cl C | 68.80 | 67.53 | 68.24 | 1,733,700 | 0.71 |  | 1.05 |   |
| ZAP | Global X U.S. Electrification ETF | 26.38 | 26.14 | 26.20 | 9,900 | 0.09 | | 0.34 | |
| ZBAI | Atif Holdings Ltd | 0.3569 | 0.3163 | 0.3266 | 359,800 | -0.0184 |  | 5.33 | |
| ZBAO | Zhibao Technology Inc Cl A | 1.0500 | 0.9500 | 0.9775 | 47,300 | -0.0725 | | 6.90 | |
| ZBIO | Zenas Biopharma Inc | 9.690 | 9.160 | 9.190 | 180,000 | -0.120 | | 1.29 | |
| ZBRA | Zebra Technologies | 295.7 | 290.6 | 294.0 | 777,900 | 2.3 | | 0.79 | |
| ZCMD | Zhongchao Inc Cl A | 1.523 | 1.280 | 1.470 | 314,900 | 0.250 | | 20.49 | |
| ZD | Ziff Davis Inc | 32.27 | 31.09 | 31.43 | 773,100 | -0.29 | | 0.91 | |
| ZDAI | Primega Group Holdings Limited | 0.9686 | 0.8700 | 0.8840 | 204,100 | -0.0460 | | 4.95 | |
| ZENA | Zenatech Inc | 4.400 | 3.830 | 3.950 | 1,055,200 | -0.370 | | 8.56 | |
| ZENV | Zenvia Inc Cl A | 1.900 | 1.460 | 1.650 | 293,900 | -0.180 | | 9.84 | |
| ZEO | Zeo Energy Corp | 2.977 | 2.280 | 2.800 | 316,200 | -0.280 | | 9.09 | |
| ZEOWW | Zeo Energy Corp WT | 0.0666 | 0.0666 | 0.0666 | 200 | 0.0141 | | 26.86 | |
| ZEUS | Olympic Steel Inc | 31.27 | 29.62 | 29.78 | 331,700 | -1.21 | | 3.90 | |
| ZG | Zillow Grp Inc Cl A | 67.30 | 66.15 | 66.62 | 638,800 | 0.66 | | 1.00 | |
| ZIMV | Zimvie Inc | 8.800 | 8.650 | 8.790 | 375,400 | 0.180 | | 2.09 | |
| ZION | Zions Bancorp | 48.93 | 48.26 | 48.58 | 1,483,600 | 0.25 | | 0.52 | |
| ZIONP | Zions Bancorp N.A. | 22.49 | 22.49 | 22.49 | 1,200 | 0.29 | | 1.32 | |
| ZIPP | Stkd 100% Uber & 100% Tsla ETF | 22.61 | 22.54 | 22.54 | 100 | -0.04 | | 0.18 | |
| ZJK | Zjk Industrial Co. Ltd | 4.100 | 3.700 | 4.100 | 179,800 | 0.300 | | 7.89 | |
| ZJYL | Jin Medical International Ltd | 0.6928 | 0.6069 | 0.6069 | 273,600 | -0.0971 | | 13.79 | |
| ZKIN | Zk International Group Ltd | 2.305 | 2.170 | 2.210 | 11,000 | -0.060 | | 2.64 | |
| ZLAB | Zai Lab Ltd ADR | 35.76 | 34.44 | 34.55 | 1,111,400 | -2.38 | | 6.44 | |
| ZM | Zoom Communications Inc | 78.55 | 77.46 | 77.99 | 3,081,100 | 0.51 | | 0.66 | |
| ZNTL | Zentalis Pharmaceuticals Inc | 1.405 | 1.240 | 1.300 | 1,285,000 | -0.080 | | 5.80 | |
| ZOOZ | Zooz Power Ltd | 0.8000 | 0.7500 | 0.7770 | 31,100 | -0.0141 | | 1.78 | |
| ZOOZW | Zooz Power Ltd WT | 0.0577 | 0.0576 | 0.0577 | 400 | -0.0143 | | 19.86 | |
| ZS | Zscaler Inc | 308.4 | 300.3 | 302.9 | 3,365,900 | -2.5 | | 0.81 | |
| ZSPC | Zspace Inc | 4.000 | 3.300 | 3.300 | 80,600 | -0.420 | | 11.29 | |
| ZTEK | Zentek Ltd | 1.350 | 1.320 | 1.325 | 23,900 | -0.035 | | 2.57 | |
| ZTEN | F/M 10-Year Investment Grade Corporate | 50.05 | 49.89 | 50.05 | 1,200 | 0.04 | | 0.08 | |
| ZTOP | F/M High Yield 100 ETF | 51.79 | 51.79 | 51.79 | 0 | 0.11 | | 0.21 | |
| ZTRE | F/M 3-Year Investment Grade Corporate | 50.82 | 50.81 | 50.81 | 1,100 | 0.06 | | 0.11 | |
| ZTWO | F/M 2-Year Investment Grade Corporate | 50.61 | 50.61 | 50.61 | 1,000 | 0.05 | | 0.10 | |
| ZUMZ | Zumiez Inc | 12.80 | 12.44 | 12.54 | 386,700 | 0.21 | | 1.70 | |
| ZURA | Zura Bio Ltd | 1.200 | 1.110 | 1.130 | 536,700 | 0.020 | | 1.80 | |
| ZVRA | Zevra Therapeutics Inc | 9.180 | 8.964 | 9.040 | 560,000 | -0.030 | | 0.33 | |
| ZVSA | Zyversa Therapeutics Inc | 0.7100 | 0.6460 | 0.6460 | 265,600 | -0.0440 | | 6.38 | |
| ZYBT | Zhengye Biotechnology Holding Limited | 9.300 | 8.170 | 9.300 | 432,100 | 1.210 | | 14.96 | |
| ZYME | Zymeworks Inc | 12.67 | 12.06 | 12.48 | 823,000 | -0.15 | | 1.19 | |
| ZYXI | Zynex Inc | 2.575 | 2.410 | 2.490 | 208,200 | 0.080 | | 3.32 | |
| ZZZ | Cyber Hornet S&P 500 and Bitcoin 75/25 | 27.89 | 27.89 | 27.89 | 100 | 0.18 | | 0.64 | |