Zions Bancorporation, National Association (ZIONP) stock
ZIONPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ZION
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/3013% below fair value
$17.08+0.00 (+0.03%)
Close on Nov 2, 2026Market cap $9.69BP/E 8.5Yield 2.65%
Price history
Zions Bancorporation, National Association share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$17.08
+0.03% on the day
52-week range
$16.72 – $21.87
-21.9% from the high
Change over 52 weeks
-20.6%
From $21.52 on Oct 31, 2025
Average volume
5,074
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.01 | $17.10 | $17.01 | $17.08 | +0.03% | 6,812 |
| Oct 30, 2026 | $16.97 | $17.08 | $16.97 | $17.08 | -0.44% | 3,462 |
| Oct 29, 2026 | $17.11 | $17.15 | $16.99 | $17.15 | +1.06% | 6,931 |
| Oct 28, 2026 | $16.95 | $17.10 | $16.95 | $16.97 | -1.16% | 977 |
| Oct 27, 2026 | $17.16 | $17.17 | $17.16 | $17.17 | -0.41% | 896 |
| Oct 26, 2026 | $17.07 | $17.25 | $16.76 | $17.24 | +1.11% | 14,224 |
| Oct 23, 2026 | $17.05 | $17.15 | $17.05 | $17.05 | -0.26% | 1,540 |
| Oct 22, 2026 | $17.20 | $17.20 | $16.95 | $17.10 | -0.70% | 1,821 |
| Oct 21, 2026 | $17.20 | $17.22 | $17.20 | $17.22 | -0.32% | 873 |
| Oct 20, 2026 | $17.30 | $17.31 | $17.18 | $17.27 | -0.17% | 2,592 |
| Oct 19, 2026 | $17.22 | $17.45 | $17.16 | $17.30 | +1.23% | 12,118 |
| Oct 16, 2026 | $17.09 | $17.09 | $17.09 | $17.09 | -0.23% | 1,006 |
| Oct 15, 2026 | $16.81 | $17.13 | $16.81 | $17.13 | +0.82% | 2,263 |
| Oct 14, 2026 | $17.00 | $17.00 | $16.76 | $16.99 | -0.41% | 14,698 |
| Oct 13, 2026 | $17.05 | $17.24 | $17.05 | $17.06 | -0.64% | 2,076 |
| Oct 12, 2026 | $17.00 | $17.25 | $17.00 | $17.17 | +1.00% | 5,771 |
| Oct 9, 2026 | $17.40 | $17.45 | $17.00 | $17.00 | -2.30% | 20,991 |
| Oct 8, 2026 | $17.20 | $17.82 | $17.20 | $17.40 | +0.87% | 6,488 |
| Oct 7, 2026 | $17.51 | $17.86 | $17.22 | $17.25 | -1.77% | 9,408 |
| Oct 6, 2026 | $17.59 | $17.59 | $17.35 | $17.56 | -0.55% | 3,956 |
| Oct 5, 2026 | $17.66 | $17.74 | $17.59 | $17.66 | -0.12% | 5,591 |
| Oct 2, 2026 | $17.74 | $17.74 | $17.63 | $17.68 | -2.31% | 1,101 |
| Oct 1, 2026 | $17.31 | $18.10 | $17.31 | $18.10 | +3.40% | 2,489 |
| Sep 30, 2026 | $17.77 | $17.77 | $17.50 | $17.50 | -1.57% | 3,678 |
| Sep 29, 2026 | $17.80 | $17.80 | $17.65 | $17.78 | -1.60% | 4,135 |
| Sep 28, 2026 | $17.50 | $18.07 | $17.50 | $18.07 | +2.90% | 779 |
| Sep 25, 2026 | $17.70 | $17.70 | $17.50 | $17.56 | -0.23% | 4,456 |
| Sep 24, 2026 | $17.89 | $17.97 | $17.46 | $17.60 | -1.46% | 1,285 |
| Sep 23, 2026 | $16.93 | $17.90 | $16.86 | $17.86 | +6.56% | 18,042 |
| Sep 22, 2026 | $17.86 | $17.89 | $16.72 | $16.76 | -6.57% | 13,196 |
| Sep 21, 2026 | $17.91 | $17.94 | $17.90 | $17.94 | -0.40% | 10,541 |
| Sep 18, 2026 | $17.95 | $18.02 | $17.95 | $18.01 | +0.05% | 1,521 |
| Sep 17, 2026 | $18.08 | $18.08 | $18.00 | $18.00 | -0.22% | 2,574 |
| Sep 16, 2026 | $17.93 | $18.04 | $17.93 | $18.04 | +0.39% | 2,071 |
| Sep 15, 2026 | $18.00 | $18.10 | $17.95 | $17.97 | -0.44% | 3,221 |
| Sep 14, 2026 | $18.05 | $18.19 | $18.05 | $18.05 | -0.55% | 2,442 |
| Sep 11, 2026 | $17.98 | $18.35 | $17.98 | $18.15 | +1.38% | 1,864 |
| Sep 10, 2026 | $17.88 | $17.96 | $17.81 | $17.90 | +0.13% | 5,139 |
| Sep 9, 2026 | $17.98 | $17.98 | $17.70 | $17.88 | -0.33% | 12,069 |
| Sep 8, 2026 | $17.73 | $17.95 | $17.67 | $17.94 | +0.78% | 5,820 |
| Sep 4, 2026 | $17.79 | $17.89 | $17.79 | $17.80 | -0.11% | 4,470 |
| Sep 3, 2026 | $17.90 | $17.92 | $17.73 | $17.82 | +0.68% | 4,429 |
| Sep 2, 2026 | $17.75 | $17.86 | $17.70 | $17.70 | -0.06% | 4,870 |
| Sep 1, 2026 | $17.92 | $17.92 | $17.71 | $17.71 | -2.24% | 8,570 |
| Aug 31, 2026 | $18.06 | $18.20 | $18.02 | $18.12 | +0.36% | 12,197 |
| Aug 28, 2026 | $18.09 | $18.15 | $18.05 | $18.05 | +0.17% | 3,146 |
| Aug 27, 2026 | $18.05 | $18.25 | $18.02 | $18.02 | -0.06% | 8,079 |
| Aug 26, 2026 | $18.03 | $18.03 | $18.03 | $18.03 | -0.38% | 289 |
| Aug 25, 2026 | $18.32 | $18.32 | $18.10 | $18.10 | -0.36% | 6,210 |
| Aug 24, 2026 | $18.06 | $18.37 | $17.98 | $18.17 | -0.09% | 1,703 |
| Aug 21, 2026 | $18.37 | $18.37 | $18.06 | $18.18 | -0.28% | 10,087 |
| Aug 20, 2026 | $18.31 | $18.31 | $18.23 | $18.23 | -0.70% | 609 |
| Aug 19, 2026 | $18.25 | $18.41 | $18.25 | $18.36 | +0.60% | 4,499 |
| Aug 18, 2026 | $18.36 | $18.36 | $18.25 | $18.25 | -0.87% | 4,109 |
| Aug 17, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | -0.67% | 677 |
| Aug 14, 2026 | $18.44 | $18.57 | $18.31 | $18.54 | +0.24% | 5,881 |
| Aug 13, 2026 | $18.45 | $18.57 | $18.31 | $18.49 | +0.22% | 5,537 |
| Aug 12, 2026 | $18.32 | $18.49 | $18.25 | $18.45 | +0.27% | 2,004 |
| Aug 11, 2026 | $18.34 | $18.41 | $18.30 | $18.40 | +0.46% | 4,335 |
| Aug 10, 2026 | $18.25 | $18.32 | $18.25 | $18.32 | -0.22% | 6,553 |
| Aug 7, 2026 | $18.34 | $18.38 | $18.30 | $18.36 | +0.30% | 10,828 |
| Aug 6, 2026 | $18.32 | $18.33 | $18.26 | $18.30 | -0.16% | 7,572 |
| Aug 5, 2026 | $18.30 | $18.33 | $18.25 | $18.33 | +0.33% | 3,341 |
| Aug 4, 2026 | $18.31 | $18.31 | $18.25 | $18.27 | -0.05% | 1,472 |
| Aug 3, 2026 | $18.35 | $18.35 | $18.26 | $18.28 | -0.38% | 6,721 |
| Jul 31, 2026 | $18.35 | $18.35 | $18.29 | $18.35 | +0.09% | 3,193 |
| Jul 30, 2026 | $18.15 | $18.37 | $18.15 | $18.33 | +0.48% | 3,816 |
| Jul 29, 2026 | $18.37 | $18.37 | $18.25 | $18.25 | -0.68% | 1,472 |
| Jul 28, 2026 | $18.22 | $18.46 | $18.15 | $18.37 | +0.63% | 14,705 |
| Jul 27, 2026 | $18.29 | $18.29 | $18.26 | $18.26 | +0.52% | 959 |
| Jul 24, 2026 | $18.36 | $18.36 | $18.08 | $18.16 | -0.74% | 7,915 |
| Jul 23, 2026 | $18.27 | $18.30 | $18.27 | $18.30 | -0.16% | 1,715 |
| Jul 22, 2026 | $18.32 | $18.39 | $18.26 | $18.33 | -0.35% | 1,127 |
| Jul 21, 2026 | $18.30 | $18.39 | $18.30 | $18.39 | +0.00% | 6,153 |
| Jul 20, 2026 | $18.33 | $18.39 | $18.33 | $18.39 | +0.01% | 655 |
| Jul 17, 2026 | $18.33 | $18.39 | $18.33 | $18.39 | -0.23% | 1,436 |
| Jul 16, 2026 | $18.31 | $18.43 | $18.30 | $18.43 | +0.57% | 5,048 |
| Jul 15, 2026 | $18.34 | $18.42 | $18.25 | $18.33 | +0.69% | 5,753 |
| Jul 14, 2026 | $18.34 | $18.37 | $18.20 | $18.20 | -0.79% | 4,660 |
| Jul 13, 2026 | $18.37 | $18.39 | $18.30 | $18.35 | +0.00% | 4,539 |
| Jul 10, 2026 | $18.40 | $18.40 | $18.30 | $18.35 | +0.25% | 2,029 |
| Jul 9, 2026 | $18.35 | $18.35 | $18.30 | $18.30 | +0.27% | 2,351 |
| Jul 8, 2026 | $18.30 | $18.39 | $18.25 | $18.25 | -0.82% | 2,592 |
| Jul 7, 2026 | $18.45 | $18.45 | $18.40 | $18.40 | -0.24% | 1,911 |
| Jul 6, 2026 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | – |
| Jul 2, 2026 | $18.36 | $18.66 | $18.36 | $18.45 | +0.46% | 8,296 |
| Jul 1, 2026 | $18.47 | $18.55 | $18.36 | $18.36 | -0.62% | 14,607 |
| Jun 30, 2026 | $18.45 | $18.50 | $18.45 | $18.48 | +0.03% | 8,344 |
| Jun 29, 2026 | $18.45 | $18.47 | $18.42 | $18.47 | +0.22% | 4,033 |
| Jun 26, 2026 | $18.43 | $18.43 | $18.43 | $18.43 | +0.16% | 269 |
| Jun 25, 2026 | $18.36 | $18.45 | $18.35 | $18.40 | -0.33% | 6,387 |
| Jun 24, 2026 | $18.42 | $18.50 | $18.42 | $18.46 | -0.24% | 1,528 |
| Jun 23, 2026 | $18.52 | $18.54 | $18.43 | $18.51 | -0.67% | 5,230 |
| Jun 22, 2026 | $18.78 | $18.78 | $18.61 | $18.63 | -0.27% | 4,356 |
| Jun 18, 2026 | $18.78 | $18.85 | $18.65 | $18.68 | -0.37% | 13,339 |
| Jun 17, 2026 | $18.71 | $18.77 | $18.71 | $18.75 | +0.27% | 1,914 |
| Jun 16, 2026 | $18.66 | $18.70 | $18.66 | $18.70 | -0.05% | 3,871 |
| Jun 15, 2026 | $18.75 | $18.83 | $18.69 | $18.71 | +0.40% | 5,061 |
| Jun 12, 2026 | $18.71 | $18.71 | $18.58 | $18.64 | +0.68% | 1,170 |
| Jun 11, 2026 | $18.83 | $18.83 | $18.51 | $18.51 | -1.75% | 3,516 |
| Jun 10, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | +0.21% | 357 |
| Jun 9, 2026 | $18.75 | $18.80 | $18.75 | $18.80 | +0.11% | 806 |
| Jun 8, 2026 | $18.78 | $18.78 | $18.78 | $18.78 | 0.00% | 473 |
| Jun 5, 2026 | $18.90 | $18.90 | $18.78 | $18.78 | -0.74% | 4,976 |
| Jun 4, 2026 | $18.95 | $18.95 | $18.92 | $18.92 | -0.16% | 1,077 |
| Jun 3, 2026 | $19.08 | $19.08 | $18.95 | $18.95 | -0.16% | 1,939 |
| Jun 2, 2026 | $19.06 | $19.06 | $18.90 | $18.98 | -0.49% | 13,439 |
| Jun 1, 2026 | $19.16 | $19.16 | $19.00 | $19.07 | -1.53% | 2,824 |
| May 29, 2026 | $19.34 | $19.40 | $19.34 | $19.37 | -0.05% | 2,659 |
| May 28, 2026 | $19.27 | $19.38 | $19.23 | $19.38 | +0.57% | 6,689 |
| May 27, 2026 | $19.25 | $19.29 | $19.24 | $19.27 | +0.21% | 8,472 |
| May 26, 2026 | $19.09 | $19.24 | $19.09 | $19.23 | +0.79% | 7,231 |
| May 22, 2026 | $19.16 | $19.20 | $19.08 | $19.08 | -0.16% | 2,586 |
| May 21, 2026 | $19.15 | $19.16 | $19.10 | $19.11 | +0.05% | 6,213 |
| May 20, 2026 | $19.15 | $19.15 | $19.10 | $19.10 | +0.10% | 1,964 |
| May 19, 2026 | $19.15 | $19.15 | $19.08 | $19.08 | +0.16% | 1,419 |
| May 18, 2026 | $19.16 | $19.16 | $19.05 | $19.05 | -0.10% | 5,038 |
| May 15, 2026 | $19.15 | $19.15 | $19.07 | $19.07 | -0.27% | 3,085 |
| May 14, 2026 | $19.11 | $19.18 | $19.11 | $19.12 | +0.16% | 5,167 |
| May 13, 2026 | $19.15 | $19.24 | $19.09 | $19.09 | -0.00% | 6,286 |
| May 12, 2026 | $19.08 | $19.22 | $19.07 | $19.09 | -0.16% | 5,880 |
| May 11, 2026 | $19.17 | $19.20 | $19.12 | $19.12 | -0.16% | 13,653 |
| May 8, 2026 | $19.24 | $19.25 | $19.12 | $19.15 | -0.52% | 1,238 |
| May 7, 2026 | $19.25 | $19.25 | $19.13 | $19.25 | -0.00% | 1,969 |
| May 6, 2026 | $19.14 | $19.25 | $19.09 | $19.25 | +0.42% | 2,762 |
| May 5, 2026 | $19.07 | $19.20 | $19.07 | $19.17 | +0.29% | 3,703 |
| May 4, 2026 | $19.10 | $19.17 | $19.10 | $19.11 | +0.02% | 2,325 |
| May 1, 2026 | $19.15 | $19.15 | $19.11 | $19.11 | +0.26% | 760 |
| Apr 30, 2026 | $19.28 | $19.28 | $19.05 | $19.06 | -0.47% | 8,779 |
| Apr 29, 2026 | $19.16 | $19.16 | $19.15 | $19.15 | -0.26% | 2,572 |
| Apr 28, 2026 | $19.19 | $19.20 | $19.16 | $19.20 | +0.26% | 5,871 |
| Apr 27, 2026 | $19.20 | $19.20 | $19.15 | $19.15 | -0.26% | 7,608 |
| Apr 24, 2026 | $19.22 | $19.27 | $19.16 | $19.20 | +0.21% | 2,964 |
| Apr 23, 2026 | $19.13 | $19.25 | $19.13 | $19.16 | +0.05% | 3,381 |
| Apr 22, 2026 | $19.15 | $19.21 | $19.10 | $19.15 | 0.00% | 1,983 |
| Apr 21, 2026 | $19.18 | $19.20 | $19.13 | $19.15 | -0.26% | 17,388 |
| Apr 20, 2026 | $19.26 | $19.26 | $19.19 | $19.20 | -0.63% | 5,970 |
| Apr 17, 2026 | $19.21 | $19.49 | $19.21 | $19.32 | +0.12% | 7,832 |
| Apr 16, 2026 | $19.30 | $19.30 | $19.24 | $19.30 | +0.34% | 1,476 |
| Apr 15, 2026 | $19.10 | $19.40 | $19.04 | $19.24 | +0.97% | 13,370 |
| Apr 14, 2026 | $19.00 | $19.12 | $18.99 | $19.05 | +1.38% | 7,972 |
| Apr 13, 2026 | $19.16 | $19.16 | $18.40 | $18.79 | -1.16% | 24,143 |
| Apr 10, 2026 | $19.01 | $19.01 | $19.01 | $19.01 | +0.21% | 252 |
| Apr 9, 2026 | $19.01 | $19.15 | $18.97 | $18.97 | -0.21% | 2,175 |
| Apr 8, 2026 | $19.22 | $19.30 | $19.00 | $19.01 | -0.73% | 8,115 |
| Apr 7, 2026 | $19.17 | $19.19 | $19.15 | $19.15 | -0.05% | 5,261 |
| Apr 6, 2026 | $19.28 | $19.42 | $19.16 | $19.16 | -1.44% | 7,825 |
| Apr 2, 2026 | $19.15 | $19.44 | $19.15 | $19.44 | +0.99% | 1,865 |
| Apr 1, 2026 | $19.15 | $19.35 | $19.15 | $19.25 | -0.41% | 4,084 |
| Mar 31, 2026 | $19.10 | $19.43 | $19.10 | $19.33 | +0.68% | 6,070 |
| Mar 30, 2026 | $19.19 | $19.43 | $19.16 | $19.20 | -0.05% | 2,402 |
| Mar 27, 2026 | $19.27 | $19.36 | $19.20 | $19.21 | -1.34% | 2,561 |
| Mar 26, 2026 | $19.31 | $19.64 | $19.31 | $19.47 | -0.41% | 2,686 |
| Mar 25, 2026 | $19.27 | $19.55 | $19.27 | $19.55 | +0.20% | 2,936 |
| Mar 24, 2026 | $19.37 | $19.61 | $19.28 | $19.51 | +0.62% | 7,407 |
| Mar 23, 2026 | $19.35 | $19.39 | $19.27 | $19.39 | +0.99% | 1,091 |
| Mar 20, 2026 | $19.27 | $19.36 | $19.12 | $19.20 | -0.03% | 7,097 |
| Mar 19, 2026 | $19.06 | $19.31 | $19.02 | $19.21 | -0.18% | 6,461 |
| Mar 18, 2026 | $19.38 | $19.38 | $19.19 | $19.24 | -0.62% | 7,452 |
| Mar 17, 2026 | $19.38 | $19.40 | $19.35 | $19.36 | +0.41% | 5,497 |
| Mar 16, 2026 | $19.39 | $19.43 | $19.25 | $19.28 | +0.26% | 11,366 |
| Mar 13, 2026 | $19.23 | $19.27 | $19.23 | $19.23 | 0.00% | 4,754 |
| Mar 12, 2026 | $19.23 | $19.34 | $19.23 | $19.23 | -0.36% | 12,816 |
| Mar 11, 2026 | $19.00 | $19.33 | $18.90 | $19.30 | +1.18% | 19,263 |
| Mar 10, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | +0.61% | 1,386 |
| Mar 9, 2026 | $19.02 | $19.12 | $18.90 | $18.96 | -0.21% | 4,083 |
| Mar 6, 2026 | $19.17 | $19.17 | $19.00 | $19.00 | -0.84% | 3,766 |
| Mar 5, 2026 | $19.15 | $19.30 | $19.15 | $19.16 | +0.42% | 1,561 |
| Mar 4, 2026 | $19.36 | $19.36 | $19.06 | $19.08 | -1.37% | 11,567 |
| Mar 3, 2026 | $19.37 | $19.40 | $19.27 | $19.35 | -0.08% | 3,025 |
| Mar 2, 2026 | $19.30 | $19.52 | $19.22 | $19.36 | -0.41% | 9,057 |
| Feb 27, 2026 | $19.44 | $19.44 | $19.34 | $19.44 | -0.57% | 8,402 |
| Feb 26, 2026 | $19.74 | $19.74 | $19.55 | $19.55 | -0.85% | 10,703 |
| Feb 25, 2026 | $19.55 | $19.72 | $19.55 | $19.72 | +0.69% | 1,918 |
| Feb 24, 2026 | $19.65 | $19.67 | $19.58 | $19.59 | -0.43% | 12,396 |
| Feb 23, 2026 | $19.75 | $19.75 | $19.60 | $19.67 | -0.05% | 5,858 |
| Feb 20, 2026 | $19.68 | $19.75 | $19.68 | $19.68 | 0.00% | 5,169 |
| Feb 19, 2026 | $19.81 | $19.81 | $19.43 | $19.68 | -0.66% | 26,189 |
| Feb 18, 2026 | $19.80 | $20.00 | $19.80 | $19.81 | -0.35% | 6,539 |
| Feb 17, 2026 | $19.87 | $20.03 | $19.81 | $19.88 | +0.05% | 8,371 |
| Feb 13, 2026 | $20.00 | $20.03 | $19.87 | $19.87 | -0.60% | 4,320 |
| Feb 12, 2026 | $19.89 | $19.99 | $19.80 | $19.99 | +0.86% | 5,892 |
| Feb 11, 2026 | $19.87 | $19.99 | $19.81 | $19.82 | -0.24% | 20,863 |
| Feb 10, 2026 | $19.88 | $19.88 | $19.81 | $19.87 | -0.16% | 8,155 |
| Feb 9, 2026 | $19.89 | $19.90 | $19.89 | $19.90 | +0.07% | 5,125 |
| Feb 6, 2026 | $19.99 | $19.99 | $19.83 | $19.89 | -0.57% | 5,486 |
| Feb 5, 2026 | $20.04 | $20.04 | $19.93 | $20.00 | -0.20% | 3,974 |
| Feb 4, 2026 | $19.99 | $20.04 | $19.97 | $20.04 | +0.35% | 4,479 |
| Feb 3, 2026 | $20.03 | $20.05 | $19.97 | $19.97 | -0.05% | 2,158 |
| Feb 2, 2026 | $20.09 | $20.13 | $19.95 | $19.98 | +0.15% | 4,131 |
| Jan 30, 2026 | $19.85 | $19.95 | $19.77 | $19.95 | +1.01% | 3,575 |
| Jan 29, 2026 | $19.60 | $19.80 | $19.60 | $19.75 | +0.51% | 6,450 |
| Jan 28, 2026 | $19.70 | $19.89 | $19.60 | $19.65 | -0.51% | 1,767 |
| Jan 27, 2026 | $19.78 | $19.87 | $19.62 | $19.75 | +0.15% | 6,121 |
| Jan 26, 2026 | $19.60 | $19.72 | $19.60 | $19.72 | -0.40% | 5,964 |
| Jan 23, 2026 | $19.80 | $19.95 | $19.67 | $19.80 | -0.15% | 9,284 |
| Jan 22, 2026 | $20.00 | $20.00 | $19.82 | $19.83 | -0.25% | 4,788 |
| Jan 21, 2026 | $19.91 | $19.96 | $19.85 | $19.88 | -0.35% | 5,304 |
| Jan 20, 2026 | $19.85 | $20.02 | $19.85 | $19.95 | -0.55% | 7,863 |
| Jan 16, 2026 | $19.95 | $20.06 | $19.85 | $20.06 | +0.30% | 33,279 |
| Jan 15, 2026 | $20.01 | $20.09 | $19.86 | $20.00 | +0.53% | 16,233 |
| Jan 14, 2026 | $19.81 | $20.02 | $19.81 | $19.90 | +0.08% | 3,690 |
| Jan 13, 2026 | $19.89 | $20.00 | $19.88 | $19.88 | -0.35% | 10,269 |
| Jan 12, 2026 | $20.20 | $20.44 | $19.75 | $19.95 | -1.64% | 32,683 |
| Jan 9, 2026 | $20.27 | $20.42 | $20.17 | $20.28 | -0.33% | 5,265 |
| Jan 8, 2026 | $20.33 | $20.60 | $20.33 | $20.35 | -0.20% | 11,799 |
| Jan 7, 2026 | $20.33 | $20.68 | $20.30 | $20.39 | +0.20% | 23,700 |
| Jan 6, 2026 | $20.18 | $20.35 | $20.06 | $20.35 | +0.49% | 13,891 |
| Jan 5, 2026 | $20.11 | $20.35 | $20.07 | $20.25 | +0.75% | 13,843 |
| Jan 2, 2026 | $20.06 | $20.21 | $19.90 | $20.10 | +1.31% | 3,090 |
| Dec 31, 2025 | $19.84 | $20.04 | $19.73 | $19.84 | 0.00% | 20,584 |
| Dec 30, 2025 | $19.97 | $20.00 | $19.84 | $19.84 | -0.80% | 12,211 |
| Dec 29, 2025 | $20.00 | $20.00 | $19.84 | $20.00 | 0.00% | 11,182 |
| Dec 26, 2025 | $20.15 | $20.16 | $20.00 | $20.00 | -0.79% | 9,525 |
| Dec 24, 2025 | $20.08 | $20.19 | $20.08 | $20.16 | -0.49% | 2,483 |
| Dec 23, 2025 | $20.46 | $20.46 | $20.00 | $20.26 | -0.78% | 14,275 |
| Dec 22, 2025 | $20.55 | $20.55 | $20.30 | $20.42 | -0.58% | 4,026 |
| Dec 19, 2025 | $20.59 | $20.61 | $20.50 | $20.54 | -0.05% | 5,227 |
| Dec 18, 2025 | $20.63 | $20.63 | $20.41 | $20.55 | +0.49% | 2,832 |
| Dec 17, 2025 | $20.63 | $20.63 | $20.45 | $20.45 | -0.15% | 1,596 |
| Dec 16, 2025 | $20.50 | $20.50 | $20.48 | $20.48 | +0.15% | 1,027 |
| Dec 15, 2025 | $20.54 | $20.73 | $20.40 | $20.45 | +0.94% | 4,709 |
| Dec 12, 2025 | $20.70 | $20.70 | $20.19 | $20.26 | -0.88% | 7,556 |
| Dec 11, 2025 | $20.60 | $20.65 | $20.44 | $20.44 | -1.02% | 3,228 |
| Dec 10, 2025 | $20.75 | $20.75 | $20.59 | $20.65 | +0.24% | 2,105 |
| Dec 9, 2025 | $20.75 | $20.76 | $20.60 | $20.60 | -0.10% | 4,771 |
| Dec 8, 2025 | $21.03 | $21.03 | $20.59 | $20.62 | -2.64% | 10,089 |
| Dec 5, 2025 | $21.03 | $21.49 | $20.88 | $21.18 | +0.14% | 3,766 |
| Dec 4, 2025 | $20.87 | $21.50 | $20.85 | $21.15 | -0.24% | 3,506 |
| Dec 3, 2025 | $21.50 | $21.50 | $21.10 | $21.20 | +0.47% | 3,045 |
| Dec 2, 2025 | $21.14 | $21.32 | $21.10 | $21.10 | 0.00% | 1,028 |
| Dec 1, 2025 | $20.97 | $21.10 | $20.76 | $21.10 | -1.31% | 2,050 |
| Nov 28, 2025 | $21.40 | $21.40 | $21.30 | $21.38 | +1.11% | 813 |
| Nov 26, 2025 | $20.76 | $21.15 | $20.76 | $21.15 | +1.61% | 2,831 |
| Nov 25, 2025 | $20.69 | $20.95 | $20.55 | $20.81 | +1.46% | 4,038 |
| Nov 24, 2025 | $20.36 | $21.00 | $20.36 | $20.51 | +0.94% | 2,369 |
| Nov 21, 2025 | $20.75 | $21.00 | $20.30 | $20.32 | -0.88% | 8,569 |
| Nov 20, 2025 | $20.36 | $21.00 | $20.27 | $20.50 | +0.39% | 13,669 |
| Nov 19, 2025 | $20.45 | $20.54 | $20.35 | $20.42 | -0.20% | 8,778 |
| Nov 18, 2025 | $20.22 | $20.60 | $20.22 | $20.46 | +0.74% | 5,118 |
| Nov 17, 2025 | $20.69 | $20.77 | $20.14 | $20.31 | -1.88% | 5,176 |
| Nov 14, 2025 | $20.50 | $20.75 | $20.49 | $20.70 | +1.27% | 20,595 |
| Nov 13, 2025 | $20.86 | $20.90 | $20.39 | $20.44 | -2.20% | 11,098 |
| Nov 12, 2025 | $21.10 | $21.10 | $20.90 | $20.90 | -0.19% | 3,384 |
| Nov 11, 2025 | $21.15 | $21.35 | $20.94 | $20.94 | -1.69% | 5,841 |
| Nov 10, 2025 | $21.46 | $21.61 | $21.09 | $21.30 | -0.46% | 10,548 |
| Nov 7, 2025 | $21.55 | $21.55 | $21.24 | $21.40 | -0.33% | 1,745 |
| Nov 6, 2025 | $21.47 | $21.47 | $21.18 | $21.47 | -0.05% | 5,147 |
| Nov 5, 2025 | $21.45 | $21.61 | $21.44 | $21.48 | +0.14% | 4,822 |
| Nov 4, 2025 | $21.45 | $21.87 | $21.45 | $21.45 | -0.97% | 1,317 |
| Nov 3, 2025 | $21.70 | $21.70 | $21.33 | $21.66 | +0.65% | 3,035 |
| Oct 31, 2025 | $21.66 | $21.66 | $21.50 | $21.52 | -0.60% | 1,420 |
| Oct 30, 2025 | $21.80 | $21.80 | $21.55 | $21.65 | -0.97% | 3,619 |
| Oct 29, 2025 | $22.00 | $22.00 | $21.86 | $21.86 | -1.03% | 1,865 |
| Oct 28, 2025 | $22.24 | $22.24 | $22.09 | $22.09 | -0.50% | 799 |
| Oct 27, 2025 | $22.13 | $22.25 | $22.00 | $22.20 | +0.00% | 5,124 |
| Oct 24, 2025 | $22.01 | $22.26 | $22.00 | $22.20 | +0.91% | 9,375 |
| Oct 23, 2025 | $21.99 | $22.12 | $21.99 | $22.00 | +0.73% | 1,015 |
| Oct 22, 2025 | $21.90 | $22.04 | $21.70 | $21.84 | -0.32% | 4,706 |
| Oct 21, 2025 | $22.27 | $22.27 | $21.81 | $21.91 | – | 1,591 |
Seasonality
ZIONP return in each calendar month over the last 10 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 | 1.7% | 1.1% | -4.8% | 0.5% | 3.1% | -1.3% | 2.5% | 2.3% | -0.6% | -3.1% | 2.1% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 0.6% | -1.1% | -0.6% | -1.4% | 1.6% | -3.2% | -0.7% | -1.3% | -1.9% | -2.4% | 0.0% | |
| 2025 | -1.2% | 2.3% | -4.0% | 1.4% | 4.8% | -7.0% | 3.1% | 1.2% | -4.3% | -2.1% | -0.7% | -5.9% |
| 2024 | -0.8% | 6.3% | -3.5% | -1.4% | 13.5% | -2.6% | 6.0% | 0.4% | -2.2% | 2.2% | 5.4% | 3.3% |
| 2023 | 14.6% | 4.9% | -9.0% | -7.0% | 3.4% | 0.0% | 12.2% | 2.2% | -2.8% | -10.6% | 14.0% | 1.1% |
| 2022 | -4.7% | -0.6% | -9.8% | -5.9% | 5.3% | -0.6% | -1.5% | -0.5% | 0.1% | -13.4% | 6.2% | -1.9% |
| 2021 | -0.4% | -0.3% | 2.0% | 0.5% | -0.3% | 3.7% | -2.4% | 0.7% | 0.6% | -0.2% | 0.3% | 0.7% |
| 2020 | 0.3% | -1.8% | -24.9% | 15.6% | 1.1% | -3.8% | 6.4% | 11.6% | 4.3% | 0.9% | 0.1% | 1.1% |
| 2019 | 3.9% | 0.7% | 1.8% | 4.2% | -1.5% | -0.3% | -0.7% | 5.0% | 0.1% | 0.6% | 1.2% | 2.8% |
| 2018 | 2.4% | -0.9% | -1.0% | -2.0% | 3.2% | -0.5% | 0.8% | 2.5% | -0.4% | -5.2% | -4.5% | -0.4% |
| 2017 | 2.5% | 1.4% | 0.7% | 1.4% | 0.3% | 1.2% | 1.8% | 1.3% | 1.1% | -1.1% | -0.7% | -1.5% |