Zeta Global Holdings Corp. (ZETA) stock
ZETANYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/30576% above fair value
$31.17−1.57 (-4.80%)
Close on Oct 30, 2026Market cap $15.65BP/E –Yield –
Price history
Zeta Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.17
-4.80% on the day
52-week range
$14.37 – $35.75
-12.8% from the high
Change over 52 weeks
+83.2%
From $17.01 on Oct 30, 2025
Average volume
7.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $32.04 | $32.34 | $30.33 | $31.17 | -4.80% | 5,117,540 |
| Oct 29, 2026 | $31.85 | $33.09 | $31.52 | $32.74 | -2.12% | 2,958,820 |
| Oct 28, 2026 | $33.22 | $34.19 | $32.95 | $33.45 | +0.30% | 3,991,615 |
| Oct 27, 2026 | $33.57 | $34.12 | $33.14 | $33.35 | -1.04% | 3,653,293 |
| Oct 26, 2026 | $33.85 | $34.14 | $33.18 | $33.70 | -0.82% | 3,285,339 |
| Oct 23, 2026 | $33.21 | $34.03 | $32.85 | $33.98 | +1.37% | 3,120,730 |
| Oct 22, 2026 | $33.69 | $34.11 | $32.88 | $33.52 | -1.73% | 4,720,804 |
| Oct 21, 2026 | $33.55 | $34.87 | $33.33 | $34.11 | +1.67% | 6,204,416 |
| Oct 20, 2026 | $32.65 | $33.87 | $32.54 | $33.55 | +3.23% | 6,155,168 |
| Oct 19, 2026 | $31.90 | $33.00 | $31.57 | $32.50 | +2.17% | 6,423,638 |
| Oct 16, 2026 | $35.15 | $35.75 | $31.48 | $31.81 | -5.19% | 9,719,321 |
| Oct 15, 2026 | $31.12 | $33.60 | $30.81 | $33.55 | +3.97% | 7,045,407 |
| Oct 14, 2026 | $33.32 | $33.73 | $32.23 | $32.27 | -4.53% | 4,472,162 |
| Oct 13, 2026 | $33.14 | $34.92 | $33.14 | $33.80 | +0.87% | 4,869,811 |
| Oct 12, 2026 | $33.77 | $34.75 | $33.28 | $33.51 | +1.27% | 4,044,135 |
| Oct 9, 2026 | $33.55 | $33.86 | $32.99 | $33.09 | +0.18% | 5,363,035 |
| Oct 8, 2026 | $33.33 | $33.74 | $32.30 | $33.03 | -2.10% | 7,199,535 |
| Oct 7, 2026 | $33.16 | $33.84 | $32.42 | $33.74 | +2.40% | 7,037,026 |
| Oct 6, 2026 | $32.84 | $33.69 | $32.60 | $32.95 | +0.21% | 6,932,898 |
| Oct 5, 2026 | $33.00 | $34.80 | $32.44 | $32.88 | +0.77% | 8,941,088 |
| Oct 2, 2026 | $32.64 | $32.80 | $32.00 | $32.63 | +0.71% | 5,950,331 |
| Oct 1, 2026 | $32.03 | $32.78 | $31.64 | $32.40 | +2.63% | 6,442,877 |
| Sep 30, 2026 | $29.21 | $32.11 | $29.21 | $31.57 | +9.01% | 11,171,380 |
| Sep 29, 2026 | $29.05 | $29.46 | $28.46 | $28.96 | -0.10% | 3,656,244 |
| Sep 28, 2026 | $28.64 | $29.40 | $28.03 | $28.99 | -1.56% | 5,531,536 |
| Sep 25, 2026 | $29.40 | $30.41 | $29.03 | $29.45 | -0.41% | 4,457,057 |
| Sep 24, 2026 | $29.60 | $29.99 | $28.83 | $29.57 | -0.74% | 5,660,762 |
| Sep 23, 2026 | $30.20 | $30.88 | $29.76 | $29.79 | -1.13% | 3,513,789 |
| Sep 22, 2026 | $32.00 | $32.01 | $29.53 | $30.13 | -3.27% | 7,718,781 |
| Sep 21, 2026 | $30.72 | $31.15 | $30.06 | $31.15 | +3.04% | 5,236,694 |
| Sep 18, 2026 | $30.75 | $30.85 | $29.46 | $30.23 | -0.46% | 7,610,402 |
| Sep 17, 2026 | $30.94 | $31.50 | $30.18 | $30.37 | -1.56% | 5,711,756 |
| Sep 16, 2026 | $30.53 | $31.44 | $30.37 | $30.85 | -0.61% | 4,534,925 |
| Sep 15, 2026 | $30.45 | $31.89 | $30.37 | $31.04 | +0.10% | 3,327,530 |
| Sep 14, 2026 | $30.57 | $31.24 | $29.84 | $31.01 | +2.75% | 4,294,423 |
| Sep 11, 2026 | $30.56 | $31.13 | $30.13 | $30.18 | -1.24% | 3,369,153 |
| Sep 10, 2026 | $29.75 | $31.20 | $29.68 | $30.56 | +0.46% | 5,213,424 |
| Sep 9, 2026 | $31.12 | $31.18 | $30.21 | $30.42 | -1.20% | 5,380,056 |
| Sep 8, 2026 | $31.08 | $31.50 | $30.17 | $30.79 | -1.79% | 5,193,614 |
| Sep 4, 2026 | $32.65 | $32.81 | $31.26 | $31.35 | -4.07% | 4,785,871 |
| Sep 3, 2026 | $30.90 | $32.75 | $30.90 | $32.68 | +7.36% | 10,655,570 |
| Sep 2, 2026 | $30.94 | $31.75 | $30.34 | $30.44 | -3.55% | 8,668,245 |
| Sep 1, 2026 | $30.40 | $32.05 | $30.27 | $31.56 | +1.91% | 13,874,030 |
| Aug 31, 2026 | $30.41 | $31.05 | $29.72 | $30.97 | +1.41% | 12,658,200 |
| Aug 28, 2026 | $29.80 | $30.84 | $29.55 | $30.54 | +1.06% | 9,280,670 |
| Aug 27, 2026 | $28.80 | $30.39 | $28.80 | $30.22 | +7.05% | 10,018,900 |
| Aug 26, 2026 | $27.31 | $28.55 | $27.20 | $28.23 | +1.26% | 3,902,139 |
| Aug 25, 2026 | $28.00 | $28.46 | $27.61 | $27.88 | -2.07% | 4,763,228 |
| Aug 24, 2026 | $28.73 | $29.19 | $28.39 | $28.47 | -2.06% | 3,140,292 |
| Aug 21, 2026 | $28.11 | $29.11 | $27.11 | $29.07 | +4.38% | 5,519,049 |
| Aug 20, 2026 | $28.64 | $28.74 | $27.51 | $27.85 | -3.27% | 6,366,727 |
| Aug 19, 2026 | $28.24 | $29.40 | $28.24 | $28.79 | +1.98% | 4,517,500 |
| Aug 18, 2026 | $28.56 | $29.21 | $28.15 | $28.23 | -2.08% | 5,025,601 |
| Aug 17, 2026 | $28.86 | $29.24 | $28.39 | $28.83 | -0.76% | 6,868,301 |
| Aug 14, 2026 | $29.83 | $29.87 | $28.84 | $29.05 | -1.92% | 4,852,115 |
| Aug 13, 2026 | $28.70 | $29.75 | $28.19 | $29.62 | +3.75% | 7,655,149 |
| Aug 12, 2026 | $28.99 | $29.89 | $28.03 | $28.55 | -2.06% | 7,987,049 |
| Aug 11, 2026 | $27.48 | $29.18 | $27.00 | $29.15 | +5.85% | 15,169,720 |
| Aug 10, 2026 | $26.61 | $27.82 | $26.30 | $27.54 | +3.38% | 7,196,482 |
| Aug 7, 2026 | $25.51 | $26.65 | $25.00 | $26.64 | +4.23% | 9,232,229 |
| Aug 6, 2026 | $26.80 | $27.01 | $25.29 | $25.56 | -5.58% | 15,548,150 |
| Aug 5, 2026 | $24.65 | $28.50 | $24.45 | $27.07 | +11.58% | 36,373,100 |
| Aug 4, 2026 | $23.21 | $24.48 | $23.01 | $24.26 | +7.54% | 19,591,870 |
| Aug 3, 2026 | $22.05 | $22.99 | $22.03 | $22.56 | +4.44% | 7,087,186 |
| Jul 31, 2026 | $20.98 | $21.75 | $20.91 | $21.60 | +1.08% | 5,043,194 |
| Jul 30, 2026 | $21.42 | $21.47 | $20.83 | $21.37 | -3.22% | 4,765,607 |
| Jul 29, 2026 | $21.87 | $22.99 | $21.84 | $22.08 | +0.87% | 7,663,172 |
| Jul 28, 2026 | $20.78 | $22.04 | $20.29 | $21.89 | +5.54% | 7,174,452 |
| Jul 27, 2026 | $19.71 | $21.01 | $19.71 | $20.74 | +8.42% | 8,067,886 |
| Jul 24, 2026 | $19.70 | $19.83 | $19.07 | $19.13 | -1.29% | 4,532,222 |
| Jul 23, 2026 | $20.38 | $20.45 | $19.16 | $19.38 | -3.96% | 5,884,545 |
| Jul 22, 2026 | $21.10 | $21.20 | $19.91 | $20.18 | -4.77% | 7,362,960 |
| Jul 21, 2026 | $21.05 | $21.92 | $20.97 | $21.19 | -0.70% | 5,841,299 |
| Jul 20, 2026 | $21.18 | $21.88 | $20.63 | $21.34 | -1.57% | 5,709,700 |
| Jul 17, 2026 | $20.75 | $22.49 | $20.60 | $21.68 | +1.31% | 9,419,460 |
| Jul 16, 2026 | $22.32 | $22.79 | $21.24 | $21.40 | -4.51% | 6,365,961 |
| Jul 15, 2026 | $22.95 | $23.34 | $22.34 | $22.41 | -0.53% | 6,930,305 |
| Jul 14, 2026 | $20.75 | $22.63 | $20.50 | $22.53 | +3.02% | 7,751,267 |
| Jul 13, 2026 | $21.45 | $22.84 | $21.45 | $21.87 | +1.77% | 10,655,210 |
| Jul 10, 2026 | $22.50 | $22.58 | $21.20 | $21.49 | -1.96% | 6,556,021 |
| Jul 9, 2026 | $21.12 | $22.46 | $20.77 | $21.92 | +1.20% | 12,711,610 |
| Jul 8, 2026 | $21.25 | $21.74 | $20.94 | $21.66 | -0.96% | 10,188,780 |
| Jul 7, 2026 | $22.08 | $22.90 | $21.13 | $21.87 | +0.23% | 12,170,270 |
| Jul 6, 2026 | $20.49 | $21.90 | $20.34 | $21.82 | +5.41% | 7,786,754 |
| Jul 2, 2026 | $20.80 | $21.24 | $20.36 | $20.70 | -0.67% | 6,395,084 |
| Jul 1, 2026 | $20.16 | $21.37 | $20.00 | $20.84 | +5.89% | 8,384,105 |
| Jun 30, 2026 | $19.46 | $19.78 | $19.05 | $19.68 | -0.25% | 5,043,080 |
| Jun 29, 2026 | $19.30 | $20.04 | $19.26 | $19.73 | +3.95% | 7,746,514 |
| Jun 26, 2026 | $17.84 | $19.12 | $17.81 | $18.98 | +6.15% | 12,394,740 |
| Jun 25, 2026 | $18.94 | $18.94 | $17.77 | $17.88 | -5.10% | 10,117,970 |
| Jun 24, 2026 | $19.39 | $20.28 | $18.47 | $18.84 | -3.43% | 10,303,750 |
| Jun 23, 2026 | $19.52 | $20.50 | $19.12 | $19.51 | +5.63% | 16,273,530 |
| Jun 22, 2026 | $18.80 | $19.37 | $18.02 | $18.47 | -2.28% | 8,276,565 |
| Jun 18, 2026 | $18.59 | $18.96 | $17.82 | $18.90 | +2.16% | 9,938,913 |
| Jun 17, 2026 | $19.12 | $19.64 | $18.50 | $18.50 | -6.23% | 10,523,530 |
| Jun 16, 2026 | $19.51 | $20.19 | $19.25 | $19.73 | -0.20% | 8,386,396 |
| Jun 15, 2026 | $20.60 | $20.71 | $19.68 | $19.77 | -2.18% | 9,241,672 |
| Jun 12, 2026 | $20.03 | $20.30 | $19.37 | $20.21 | +0.75% | 9,629,610 |
| Jun 11, 2026 | $19.55 | $20.08 | $19.14 | $20.06 | +0.65% | 8,414,923 |
| Jun 10, 2026 | $20.73 | $21.30 | $19.91 | $19.93 | -5.46% | 4,903,321 |
| Jun 9, 2026 | $21.31 | $21.98 | $19.88 | $21.08 | -3.13% | 7,897,185 |
| Jun 8, 2026 | $21.97 | $22.17 | $21.41 | $21.76 | -1.18% | 5,984,626 |
| Jun 5, 2026 | $22.86 | $23.40 | $21.70 | $22.02 | -4.88% | 9,621,467 |
| Jun 4, 2026 | $23.36 | $23.85 | $22.56 | $23.15 | -0.52% | 6,891,720 |
| Jun 3, 2026 | $24.55 | $24.75 | $22.59 | $23.27 | -7.84% | 11,317,080 |
| Jun 2, 2026 | $25.55 | $25.95 | $24.38 | $25.25 | +0.12% | 12,989,080 |
| Jun 1, 2026 | $23.66 | $25.74 | $23.36 | $25.22 | +10.18% | 20,518,590 |
| May 29, 2026 | $20.50 | $23.03 | $20.40 | $22.89 | +13.43% | 15,449,990 |
| May 28, 2026 | $19.30 | $20.50 | $19.24 | $20.18 | +3.70% | 9,554,922 |
| May 27, 2026 | $19.80 | $20.54 | $19.09 | $19.46 | -0.97% | 9,333,269 |
| May 26, 2026 | $18.88 | $19.80 | $18.65 | $19.65 | +4.58% | 8,544,353 |
| May 22, 2026 | $18.20 | $18.89 | $18.17 | $18.79 | +4.10% | 5,616,712 |
| May 21, 2026 | $18.00 | $18.30 | $17.70 | $18.05 | -1.58% | 5,537,953 |
| May 20, 2026 | $18.05 | $18.64 | $17.51 | $18.34 | +0.22% | 7,474,103 |
| May 19, 2026 | $19.63 | $19.78 | $18.13 | $18.30 | -4.64% | 12,139,660 |
| May 18, 2026 | $17.57 | $19.44 | $17.45 | $19.19 | +11.63% | 17,243,670 |
| May 15, 2026 | $16.34 | $17.57 | $16.31 | $17.19 | +3.68% | 6,936,104 |
| May 14, 2026 | $16.17 | $16.63 | $15.88 | $16.58 | +3.37% | 4,892,220 |
| May 13, 2026 | $16.11 | $16.16 | $15.60 | $16.04 | -1.29% | 7,395,021 |
| May 12, 2026 | $16.50 | $16.58 | $15.93 | $16.25 | -1.57% | 9,088,717 |
| May 11, 2026 | $16.82 | $16.96 | $16.46 | $16.51 | -3.68% | 9,580,138 |
| May 8, 2026 | $17.13 | $17.24 | $16.52 | $17.14 | -0.81% | 6,574,629 |
| May 7, 2026 | $17.51 | $17.78 | $17.10 | $17.28 | +0.29% | 6,822,243 |
| May 6, 2026 | $17.85 | $17.85 | $16.88 | $17.23 | -3.47% | 10,310,240 |
| May 5, 2026 | $18.29 | $18.29 | $17.65 | $17.85 | -3.30% | 8,702,201 |
| May 4, 2026 | $18.52 | $18.86 | $17.91 | $18.46 | -0.75% | 11,973,720 |
| May 1, 2026 | $19.33 | $19.88 | $18.45 | $18.60 | +0.98% | 20,947,900 |
| Apr 30, 2026 | $17.95 | $18.79 | $17.45 | $18.42 | +3.43% | 18,135,970 |
| Apr 29, 2026 | $17.90 | $17.90 | $17.44 | $17.81 | +0.23% | 6,005,812 |
| Apr 28, 2026 | $17.95 | $18.42 | $17.69 | $17.77 | -1.77% | 5,721,811 |
| Apr 27, 2026 | $17.39 | $18.35 | $17.39 | $18.09 | +3.19% | 8,050,531 |
| Apr 24, 2026 | $17.16 | $17.55 | $16.99 | $17.53 | +2.57% | 4,198,727 |
| Apr 23, 2026 | $17.60 | $17.62 | $16.63 | $17.09 | -5.89% | 8,026,998 |
| Apr 22, 2026 | $18.12 | $18.40 | $17.88 | $18.16 | +1.97% | 4,437,965 |
| Apr 21, 2026 | $18.20 | $18.77 | $17.77 | $17.81 | -1.87% | 7,154,776 |
| Apr 20, 2026 | $17.65 | $18.35 | $17.64 | $18.15 | +0.95% | 5,245,052 |
| Apr 17, 2026 | $18.00 | $18.45 | $17.88 | $17.98 | +3.21% | 8,482,065 |
| Apr 16, 2026 | $17.90 | $18.06 | $17.25 | $17.42 | +0.29% | 6,178,352 |
| Apr 15, 2026 | $16.65 | $17.59 | $16.43 | $17.37 | +7.22% | 7,609,488 |
| Apr 14, 2026 | $16.10 | $16.58 | $15.94 | $16.20 | +3.65% | 10,305,100 |
| Apr 13, 2026 | $14.61 | $15.66 | $14.55 | $15.63 | +6.98% | 6,426,961 |
| Apr 10, 2026 | $15.43 | $15.50 | $14.51 | $14.61 | -4.63% | 9,809,285 |
| Apr 9, 2026 | $15.57 | $15.66 | $14.61 | $15.32 | -2.54% | 9,981,701 |
| Apr 8, 2026 | $17.00 | $17.04 | $15.50 | $15.72 | 0.00% | 6,950,359 |
| Apr 7, 2026 | $15.61 | $15.90 | $15.38 | $15.72 | -0.57% | 3,138,278 |
| Apr 6, 2026 | $15.74 | $16.13 | $15.66 | $15.81 | +0.13% | 2,824,108 |
| Apr 2, 2026 | $15.22 | $15.96 | $15.02 | $15.79 | +0.38% | 3,908,483 |
| Apr 1, 2026 | $16.20 | $16.30 | $15.53 | $15.73 | -1.19% | 4,694,410 |
| Mar 31, 2026 | $15.10 | $15.97 | $14.72 | $15.92 | +7.49% | 8,398,913 |
| Mar 30, 2026 | $14.83 | $15.08 | $14.51 | $14.81 | +1.79% | 8,302,423 |
| Mar 27, 2026 | $15.70 | $15.92 | $14.37 | $14.55 | -9.51% | 15,513,720 |
| Mar 26, 2026 | $16.07 | $16.78 | $16.01 | $16.08 | -1.71% | 5,382,063 |
| Mar 25, 2026 | $16.74 | $17.14 | $16.01 | $16.36 | +1.30% | 5,224,127 |
| Mar 24, 2026 | $17.34 | $17.44 | $16.15 | $16.15 | -8.55% | 9,959,205 |
| Mar 23, 2026 | $17.11 | $17.77 | $17.00 | $17.66 | +4.19% | 5,587,415 |
| Mar 20, 2026 | $17.20 | $17.41 | $16.79 | $16.95 | -1.63% | 8,029,197 |
| Mar 19, 2026 | $16.91 | $17.59 | $16.85 | $17.23 | +0.06% | 4,152,843 |
| Mar 18, 2026 | $17.71 | $17.95 | $17.15 | $17.22 | -4.49% | 5,416,353 |
| Mar 17, 2026 | $17.99 | $18.54 | $17.82 | $18.03 | +0.67% | 4,505,443 |
| Mar 16, 2026 | $17.84 | $18.18 | $17.74 | $17.91 | +0.39% | 4,482,535 |
| Mar 13, 2026 | $18.05 | $18.22 | $17.56 | $17.84 | -1.16% | 4,676,423 |
| Mar 12, 2026 | $17.69 | $18.47 | $17.69 | $18.05 | -1.04% | 4,581,072 |
| Mar 11, 2026 | $18.41 | $18.68 | $17.78 | $18.24 | -0.44% | 5,601,525 |
| Mar 10, 2026 | $19.09 | $19.26 | $18.09 | $18.32 | -3.98% | 6,733,462 |
| Mar 9, 2026 | $18.20 | $19.18 | $17.99 | $19.08 | +1.27% | 7,609,903 |
| Mar 6, 2026 | $18.49 | $18.98 | $18.30 | $18.84 | -0.37% | 6,712,044 |
| Mar 5, 2026 | $18.60 | $19.39 | $18.54 | $18.91 | +0.80% | 7,920,053 |
| Mar 4, 2026 | $18.31 | $18.86 | $18.29 | $18.76 | +3.99% | 9,788,159 |
| Mar 3, 2026 | $16.75 | $18.38 | $16.63 | $18.04 | +3.80% | 9,410,473 |
| Mar 2, 2026 | $16.19 | $17.50 | $16.10 | $17.38 | +2.54% | 8,226,046 |
| Feb 27, 2026 | $17.75 | $17.77 | $16.70 | $16.95 | -6.15% | 11,023,070 |
| Feb 26, 2026 | $17.94 | $18.65 | $17.81 | $18.06 | +1.18% | 11,470,740 |
| Feb 25, 2026 | $16.90 | $17.92 | $16.39 | $17.85 | +5.12% | 16,352,310 |
| Feb 24, 2026 | $15.02 | $16.99 | $14.84 | $16.98 | +13.35% | 19,569,780 |
| Feb 23, 2026 | $15.87 | $15.95 | $14.68 | $14.98 | -8.15% | 10,603,310 |
| Feb 20, 2026 | $15.53 | $16.53 | $15.39 | $16.31 | +4.02% | 8,661,749 |
| Feb 19, 2026 | $15.60 | $15.69 | $15.36 | $15.68 | -1.01% | 5,260,729 |
| Feb 18, 2026 | $15.25 | $15.95 | $15.08 | $15.84 | +3.46% | 5,973,702 |
| Feb 17, 2026 | $15.16 | $15.49 | $14.92 | $15.31 | -0.97% | 5,270,639 |
| Feb 13, 2026 | $15.10 | $15.71 | $14.86 | $15.46 | +3.20% | 6,813,814 |
| Feb 12, 2026 | $16.11 | $16.18 | $14.53 | $14.98 | -6.43% | 13,195,420 |
| Feb 11, 2026 | $17.40 | $17.48 | $15.86 | $16.01 | -6.76% | 9,378,982 |
| Feb 10, 2026 | $16.98 | $17.61 | $16.85 | $17.17 | +1.18% | 5,799,157 |
| Feb 9, 2026 | $16.67 | $17.12 | $16.26 | $16.97 | +0.47% | 6,936,678 |
| Feb 6, 2026 | $16.15 | $16.95 | $15.94 | $16.89 | +5.56% | 9,586,789 |
| Feb 5, 2026 | $16.94 | $17.17 | $15.85 | $16.00 | -7.89% | 12,631,010 |
| Feb 4, 2026 | $17.41 | $17.57 | $16.34 | $17.37 | -1.98% | 11,106,600 |
| Feb 3, 2026 | $18.70 | $18.74 | $16.75 | $17.72 | -5.14% | 17,544,570 |
| Feb 2, 2026 | $18.58 | $19.22 | $18.42 | $18.68 | +0.54% | 6,789,668 |
| Jan 30, 2026 | $19.25 | $19.40 | $18.48 | $18.58 | -4.57% | 8,016,947 |
| Jan 29, 2026 | $20.24 | $20.29 | $19.00 | $19.47 | -4.14% | 9,799,965 |
| Jan 28, 2026 | $20.19 | $20.51 | $19.96 | $20.31 | +1.50% | 6,306,810 |
| Jan 27, 2026 | $21.21 | $21.22 | $19.89 | $20.01 | -5.03% | 9,972,725 |
| Jan 26, 2026 | $21.40 | $21.72 | $20.98 | $21.07 | -3.13% | 6,145,842 |
| Jan 23, 2026 | $21.51 | $22.34 | $21.35 | $21.75 | +0.37% | 8,082,675 |
| Jan 22, 2026 | $20.85 | $21.69 | $20.49 | $21.67 | +5.97% | 8,048,813 |
| Jan 21, 2026 | $20.10 | $20.64 | $19.63 | $20.45 | +2.20% | 10,403,950 |
| Jan 20, 2026 | $19.60 | $20.87 | $19.51 | $20.01 | -1.23% | 11,176,150 |
| Jan 16, 2026 | $21.69 | $21.69 | $20.17 | $20.26 | -6.12% | 13,501,860 |
| Jan 15, 2026 | $22.60 | $22.65 | $21.52 | $21.58 | -3.19% | 8,785,191 |
| Jan 14, 2026 | $23.10 | $23.19 | $21.65 | $22.29 | -5.19% | 10,744,510 |
| Jan 13, 2026 | $24.35 | $24.40 | $22.95 | $23.51 | -3.17% | 7,589,452 |
| Jan 12, 2026 | $24.35 | $24.74 | $23.74 | $24.28 | -0.49% | 7,022,802 |
| Jan 9, 2026 | $23.84 | $24.90 | $23.77 | $24.40 | +3.17% | 10,908,170 |
| Jan 8, 2026 | $23.06 | $23.69 | $22.63 | $23.65 | +2.12% | 8,466,715 |
| Jan 7, 2026 | $24.00 | $24.06 | $23.08 | $23.16 | -2.69% | 9,279,320 |
| Jan 6, 2026 | $23.12 | $23.94 | $22.45 | $23.80 | +9.83% | 19,659,550 |
| Jan 5, 2026 | $20.38 | $21.89 | $20.29 | $21.67 | +8.84% | 13,575,220 |
| Jan 2, 2026 | $20.54 | $20.63 | $19.48 | $19.91 | -2.16% | 11,178,510 |
| Dec 31, 2025 | $20.79 | $21.11 | $20.25 | $20.35 | -2.16% | 5,430,622 |
| Dec 30, 2025 | $20.50 | $21.37 | $20.31 | $20.80 | +1.91% | 8,564,422 |
| Dec 29, 2025 | $20.42 | $20.53 | $19.66 | $20.41 | -1.40% | 7,899,654 |
| Dec 26, 2025 | $19.11 | $20.71 | $18.86 | $20.70 | +8.32% | 10,188,170 |
| Dec 24, 2025 | $19.01 | $19.34 | $18.83 | $19.11 | +4.14% | 4,890,088 |
| Dec 23, 2025 | $18.12 | $18.40 | $17.98 | $18.35 | +0.16% | 3,947,495 |
| Dec 22, 2025 | $18.14 | $18.40 | $17.95 | $18.32 | +1.83% | 4,070,495 |
| Dec 19, 2025 | $17.87 | $18.09 | $17.67 | $17.99 | +0.67% | 4,754,087 |
| Dec 18, 2025 | $17.70 | $18.05 | $17.37 | $17.87 | +2.76% | 3,674,736 |
| Dec 17, 2025 | $17.89 | $18.14 | $17.24 | $17.39 | -4.13% | 4,604,334 |
| Dec 16, 2025 | $17.36 | $18.15 | $17.31 | $18.14 | +3.72% | 5,746,977 |
| Dec 15, 2025 | $18.45 | $18.51 | $17.39 | $17.49 | -5.77% | 8,165,419 |
| Dec 12, 2025 | $19.55 | $19.64 | $18.54 | $18.56 | -4.87% | 4,687,385 |
| Dec 11, 2025 | $19.36 | $19.84 | $19.19 | $19.51 | 0.00% | 3,806,905 |
| Dec 10, 2025 | $19.10 | $19.96 | $19.02 | $19.51 | +1.25% | 5,520,909 |
| Dec 9, 2025 | $18.98 | $19.51 | $18.88 | $19.27 | +0.47% | 3,708,534 |
| Dec 8, 2025 | $19.30 | $19.60 | $19.04 | $19.18 | +0.68% | 3,777,730 |
| Dec 5, 2025 | $18.34 | $19.23 | $18.16 | $19.05 | +2.70% | 4,025,597 |
| Dec 4, 2025 | $18.52 | $18.75 | $18.30 | $18.55 | +0.82% | 3,744,929 |
| Dec 3, 2025 | $17.65 | $18.44 | $17.51 | $18.40 | +3.95% | 3,825,834 |
| Dec 2, 2025 | $17.93 | $18.50 | $17.70 | $17.70 | -1.34% | 4,303,258 |
| Dec 1, 2025 | $17.78 | $18.41 | $17.69 | $17.94 | -1.70% | 4,448,743 |
| Nov 28, 2025 | $18.40 | $18.52 | $18.10 | $18.25 | +0.44% | 2,357,718 |
| Nov 26, 2025 | $18.45 | $18.65 | $18.00 | $18.17 | +0.78% | 4,460,263 |
| Nov 25, 2025 | $18.34 | $18.55 | $17.70 | $18.03 | +3.15% | 6,581,306 |
| Nov 24, 2025 | $17.55 | $18.18 | $17.45 | $17.48 | +1.22% | 5,299,802 |
| Nov 21, 2025 | $16.30 | $17.37 | $15.86 | $17.27 | +5.95% | 11,605,150 |
| Nov 20, 2025 | $17.51 | $17.89 | $16.04 | $16.30 | -3.44% | 8,681,449 |
| Nov 19, 2025 | $17.50 | $17.67 | $16.86 | $16.88 | -2.65% | 5,041,070 |
| Nov 18, 2025 | $16.94 | $17.56 | $16.66 | $17.34 | +0.23% | 6,593,840 |
| Nov 17, 2025 | $18.01 | $18.27 | $17.04 | $17.30 | -6.18% | 7,031,303 |
| Nov 14, 2025 | $17.65 | $19.05 | $17.54 | $18.44 | -0.38% | 6,885,976 |
| Nov 13, 2025 | $20.20 | $20.22 | $18.24 | $18.51 | -9.57% | 8,973,641 |
| Nov 12, 2025 | $20.06 | $20.63 | $19.58 | $20.47 | +3.38% | 8,111,554 |
| Nov 11, 2025 | $19.73 | $20.59 | $19.57 | $19.80 | -0.45% | 6,462,418 |
| Nov 10, 2025 | $20.06 | $20.20 | $19.53 | $19.89 | +1.95% | 6,494,105 |
| Nov 7, 2025 | $18.88 | $19.69 | $17.62 | $19.51 | -0.36% | 10,661,160 |
| Nov 6, 2025 | $19.90 | $20.21 | $18.69 | $19.58 | -1.81% | 10,203,200 |
| Nov 5, 2025 | $18.82 | $20.00 | $17.83 | $19.94 | +19.40% | 21,875,470 |
| Nov 4, 2025 | $17.20 | $17.50 | $16.63 | $16.70 | -5.22% | 12,028,970 |
| Nov 3, 2025 | $18.01 | $18.38 | $17.45 | $17.62 | -2.06% | 7,992,873 |
| Oct 31, 2025 | $17.35 | $18.09 | $17.28 | $17.99 | +5.76% | 7,287,520 |
| Oct 30, 2025 | $17.54 | $17.66 | $16.87 | $17.01 | -4.17% | 9,535,846 |
| Oct 29, 2025 | $18.18 | $18.23 | $17.55 | $17.75 | -2.20% | 6,314,813 |
| Oct 28, 2025 | $18.71 | $18.77 | $18.15 | $18.15 | -3.82% | 4,976,735 |
| Oct 27, 2025 | $19.19 | $19.23 | $18.80 | $18.87 | +0.43% | 5,028,926 |
| Oct 24, 2025 | $19.09 | $19.40 | $18.70 | $18.79 | +0.54% | 4,213,333 |
| Oct 23, 2025 | $18.49 | $18.82 | $18.16 | $18.69 | +1.30% | 4,324,146 |
| Oct 22, 2025 | $19.01 | $19.20 | $18.19 | $18.45 | -5.09% | 6,740,675 |
| Oct 21, 2025 | $18.70 | $19.66 | $18.59 | $19.44 | +4.85% | 6,348,886 |
| Oct 20, 2025 | $18.00 | $18.74 | $17.95 | $18.54 | – | 7,491,913 |
Seasonality
ZETA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | 10.2% | -4.6% | -0.1% | 4.7% | -7.3% | 5.0% | 20.6% | -0.0% | 7.1% | -3.1% | 0.5% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 5 of 6 | 5 of 6 | 4 of 6 | 2 of 6 | 4 of 5 | 3 of 5 |
| 2026 | -8.7% | -8.8% | -6.1% | 15.7% | 24.3% | -14.0% | 9.8% | 43.4% | 1.9% | -1.3% | ||
| 2025 | 2.0% | -6.2% | -21.2% | -3.7% | 0.6% | 17.9% | 1.0% | 25.5% | 1.2% | -9.5% | 1.4% | 11.5% |
| 2024 | 9.8% | 8.5% | 4.1% | 13.1% | 32.1% | 8.1% | 21.4% | 23.3% | 12.9% | -7.2% | -23.0% | -15.5% |
| 2023 | 11.1% | 16.9% | 2.1% | -10.3% | -7.1% | -5.3% | 8.0% | -11.8% | 2.7% | -6.6% | 4.7% | 8.0% |
| 2022 | 10.0% | 40.5% | -2.0% | -15.1% | -26.6% | -43.1% | 18.4% | 30.8% | -5.6% | 26.2% | 0.5% | -2.5% |
| 2021 | -28.2% | 12.3% | -13.4% | 41.0% | 0.8% | 1.1% |