Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ZOOZ Strategy Ltd (ZOOZ) Historical Prices

IL:ZOOZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,975.001,909.001,806.001,820.001,820.00-7.85%2,0540.51
Oct 29, 20261,970.001,985.001,866.001,975.001,975.00+0.25%1,8800.47
Oct 28, 20261,972.001,995.001,897.001,970.001,970.00-0.10%1,3240.33
Oct 26, 20261,884.001,978.001,884.001,972.001,972.00+4.67%4,4231.11
Oct 23, 20261,900.001,948.001,831.001,884.001,884.00-1.62%1,8670.47
Oct 22, 20261,924.001,966.001,900.001,915.001,915.00-4.20%4,9381.27
Oct 21, 20261,998.002,054.001,907.001,999.001,999.00+0.05%1,4900.38
Oct 20, 20261,982.002,000.001,984.001,998.001,998.00+0.81%7660.20
Oct 19, 20262,068.002,075.001,941.001,982.001,982.00-1.10%1,7500.45
Oct 16, 20261,955.002,020.002,000.002,004.002,004.00+2.51%7420.19
Oct 15, 20262,003.002,069.001,915.001,955.001,955.00-4.40%1,9010.49
Oct 14, 20262,060.002,090.002,006.002,045.002,045.00-0.73%680.02
Oct 13, 20262,051.002,090.002,022.002,060.002,060.00+0.44%8760.23
Oct 12, 20262,012.002,073.001,971.002,051.002,051.00+1.94%1,9680.51
Oct 09, 20261,980.002,012.001,934.002,012.002,012.00+1.62%1,5970.41
Oct 08, 20262,050.002,050.001,966.001,980.001,980.00-7.91%6,1011.58
Oct 07, 20262,130.002,224.002,130.002,150.002,150.00-1.96%1,6980.44
Oct 06, 20262,213.002,251.002,152.002,193.002,193.00-0.90%9860.25
Oct 05, 20262,173.002,257.002,160.002,213.002,213.00+1.84%13,0683.54
Oct 01, 20262,200.002,287.002,160.002,173.002,173.00-4.48%6,6821.80
Sep 30, 20262,311.002,311.002,208.002,275.002,275.00-0.44%3,7651.01
Sep 29, 20262,267.002,347.002,200.002,285.002,285.00+0.79%2,5320.67
Sep 28, 20262,279.002,332.002,250.002,267.002,267.00-0.35%5950.15
Sep 24, 20262,305.002,337.002,215.002,275.002,275.00-1.30%3,6850.96
Sep 23, 20262,341.002,341.002,280.002,305.002,305.00-1.54%2,4630.64
Sep 22, 20262,320.002,368.002,300.002,341.002,341.00+10.58%10,3062.81
Sep 17, 20262,202.002,202.002,090.002,117.002,117.00-4.34%4,1651.15
Sep 16, 20262,217.002,265.002,155.002,213.002,213.00-0.18%1,0990.29
Sep 15, 20262,225.002,245.002,137.002,217.002,217.00+0.82%1,6400.42
Sep 14, 20262,171.002,225.002,152.002,199.002,199.00+1.29%1,9450.48
Sep 10, 20262,200.002,227.002,062.002,171.002,171.00+2.36%4,1671.00
Sep 09, 20262,237.002,245.002,119.002,121.002,121.00-5.19%3,9400.93
Sep 08, 20262,139.002,289.002,152.002,237.002,237.00+4.58%7,8301.88
Sep 07, 20262,335.002,370.002,100.002,139.002,139.00-8.28%13,7963.47
Sep 04, 20262,222.002,400.002,222.002,332.002,332.00+10.99%14,6453.86
Sep 03, 20262,000.002,105.001,972.002,101.002,101.00+6.54%8,5842.34
Sep 02, 20261,999.002,198.001,940.001,972.001,972.00+1.13%2,1600.57
Sep 01, 20261,977.002,020.001,920.001,950.001,950.00+4.61%5,1551.27
Aug 31, 20261,999.001,948.001,841.001,864.001,864.00-6.75%8,8532.08
Aug 28, 20261,950.002,005.001,950.001,999.001,999.00+6.61%7,2701.67
Aug 27, 20261,835.001,920.001,835.001,875.001,875.00-0.32%1,6750.38
Aug 26, 20261,860.001,949.001,834.001,881.001,881.00+1.13%6,9791.35
Aug 25, 20261,847.001,939.001,726.001,860.001,860.00+4.79%8,5611.41
Aug 24, 20261,847.001,848.001,740.001,775.001,775.00-2.04%15,0842.11
Aug 21, 20261,700.001,856.001,651.001,812.001,812.00+9.55%27,2753.19
Aug 20, 20261,648.001,695.001,617.001,654.001,654.00+4.68%2,1310.20
Aug 19, 20261,580.001,645.001,565.001,580.001,580.00-1.62%2,2780.21
Aug 18, 20261,546.001,648.001,546.001,606.001,606.00-2.31%9190.07
Aug 17, 20261,600.001,688.001,600.001,644.001,644.00-0.60%2570.02
Aug 14, 20261,639.001,685.001,601.001,654.001,654.00+0.92%1320.01