Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

75.57 +0.22 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 75.30 76.22 74.92 75.57 422,249 +0.22(+0.29%)
Oct 30, 2024 75.82 76.42 74.99 75.35 818,082 +0.66(+0.88%)
Oct 29, 2024 73.63 74.73 73.37 74.69 481,599 +0.11(+0.15%)
Oct 28, 2024 74.88 74.88 73.81 74.58 424,543 -0.21(-0.28%)
Oct 25, 2024 75.76 75.76 74.53 74.79 392,401 -0.54(-0.72%)
Oct 24, 2024 74.81 75.69 74.45 75.33 330,740 +0.68(+0.91%)
Oct 23, 2024 74.18 74.90 73.97 74.65 459,079 -0.33(-0.44%)
Oct 22, 2024 75.21 75.26 74.41 74.98 2,122,582 +0.39(+0.52%)
Oct 21, 2024 75.55 75.60 74.58 74.59 641,646 -2.27(-2.95%)
Oct 18, 2024 76.93 77.24 76.67 76.86 438,276 +0.18(+0.23%)
Oct 17, 2024 77.39 77.56 76.50 76.68 475,937 -2.00(-2.54%)
Oct 16, 2024 78.81 79.09 78.39 78.68 392,752 +0.44(+0.56%)
Oct 15, 2024 77.42 78.24 77.31 78.24 382,708 +1.88(+2.46%)
Oct 14, 2024 75.50 76.49 75.48 76.36 309,436 -0.02(-0.03%)
Oct 11, 2024 76.20 76.89 76.09 76.38 237,530 -0.61(-0.79%)
Oct 10, 2024 77.11 77.11 76.18 76.99 2,829,382 -0.77(-0.99%)
Oct 09, 2024 77.87 78.24 77.40 77.76 364,785 -0.46(-0.59%)
Oct 08, 2024 77.52 78.29 77.39 78.22 298,387 +0.15(+0.19%)
Oct 07, 2024 78.32 78.67 77.99 78.07 580,241 -0.83(-1.05%)
Oct 04, 2024 78.78 79.46 78.71 78.90 994,132 -1.44(-1.79%)
Oct 03, 2024 81.06 81.23 80.24 80.34 298,348 -1.01(-1.24%)
Oct 02, 2024 80.97 81.45 80.63 81.35 553,025 -1.24(-1.50%)
Oct 01, 2024 82.93 83.71 82.41 82.59 471,216 +0.93(+1.14%)
Sep 30, 2024 82.26 82.28 81.35 81.66 236,226 -0.24(-0.29%)
Sep 27, 2024 82.13 82.36 81.65 81.90 225,611 +0.43(+0.52%)
Sep 26, 2024 81.38 81.74 80.62 81.47 343,116 +0.37(+0.45%)
Sep 25, 2024 81.77 81.77 81.06 81.11 311,278 -1.22(-1.48%)
Sep 24, 2024 81.30 82.43 81.06 82.32 502,958 +0.09(+0.11%)
Sep 23, 2024 81.94 82.69 81.31 82.23 463,033 -0.33(-0.40%)
Sep 20, 2024 82.75 82.92 82.33 82.56 319,508 -0.64(-0.77%)
Sep 19, 2024 82.63 83.21 82.52 83.21 518,081 -0.50(-0.59%)
Sep 18, 2024 84.63 85.25 83.67 83.70 425,357 -1.61(-1.88%)
Sep 17, 2024 86.32 86.55 85.27 85.31 662,209 -0.65(-0.76%)
Sep 16, 2024 84.92 86.06 84.74 85.96 339,823 +1.31(+1.54%)
Sep 13, 2024 84.93 85.01 84.27 84.65 223,561 +0.14(+0.16%)
Sep 12, 2024 84.72 84.99 83.98 84.51 330,855 -0.68(-0.80%)
Sep 11, 2024 85.02 86.01 84.91 85.20 453,776 -0.08(-0.09%)
Sep 10, 2024 84.26 85.56 84.19 85.28 511,751 +0.83(+0.99%)
Sep 09, 2024 83.60 84.58 83.33 84.44 353,885 +0.73(+0.88%)
Sep 06, 2024 83.98 85.56 83.57 83.71 463,402 -0.43(-0.51%)
Sep 05, 2024 83.65 84.26 83.00 84.14 305,044 +0.94(+1.13%)
Sep 04, 2024 81.75 83.20 81.69 83.20 225,631 +1.39(+1.70%)
Sep 03, 2024 81.47 81.99 81.20 81.81 294,182 +1.91(+2.39%)
Aug 30, 2024 81.24 81.76 79.76 79.90 265,889 -1.20(-1.48%)
Aug 29, 2024 80.84 81.21 80.55 81.10 192,503 -0.38(-0.46%)
Aug 28, 2024 81.64 81.83 81.24 81.47 145,657 +0.13(+0.16%)
Aug 27, 2024 80.89 81.66 80.75 81.34 273,117 -0.50(-0.61%)
Aug 26, 2024 82.55 82.55 81.67 81.84 262,322 -0.30(-0.36%)
Aug 23, 2024 82.04 82.50 81.60 82.14 247,239 +0.78(+0.96%)
Aug 22, 2024 82.12 82.17 81.00 81.35 684,445 -1.47(-1.77%)
Aug 21, 2024 82.83 83.35 82.10 82.82 285,789 -0.01(-0.01%)
Aug 20, 2024 82.29 83.07 82.01 82.83 439,944 +1.07(+1.31%)
Aug 19, 2024 81.19 82.11 81.12 81.76 282,489 +0.55(+0.68%)
Aug 16, 2024 81.13 81.32 80.65 81.20 509,166 +0.60(+0.75%)
Aug 15, 2024 79.64 80.65 79.39 80.60 611,784 -0.90(-1.11%)
Aug 14, 2024 81.10 81.77 80.93 81.50 539,736 +0.89(+1.11%)
Aug 13, 2024 80.63 80.72 80.25 80.61 505,860 +0.67(+0.84%)
Aug 12, 2024 79.12 80.11 78.88 79.94 192,976 +0.52(+0.65%)
Aug 09, 2024 79.59 79.66 79.11 79.42 592,111 +1.16(+1.48%)
Aug 08, 2024 77.86 78.26 77.41 78.26 692,409 -0.42(-0.53%)
Aug 07, 2024 78.86 79.58 78.27 78.68 521,079 -1.28(-1.60%)
Aug 06, 2024 81.76 82.11 79.93 79.96 750,193 -2.74(-3.32%)
Aug 05, 2024 83.66 83.89 81.37 82.70 1,032,608 +1.01(+1.24%)
Aug 02, 2024 79.99 81.80 79.86 81.69 1,447,904 +3.60(+4.61%)
Aug 01, 2024 77.76 78.73 77.73 78.09 882,065 +1.04(+1.35%)
Jul 31, 2024 76.58 77.17 76.50 77.05 441,278 +1.11(+1.46%)
Jul 30, 2024 75.90 76.19 75.27 75.94 219,795 +0.47(+0.62%)
Jul 29, 2024 75.80 75.80 75.20 75.48 373,050 +0.65(+0.87%)
Jul 26, 2024 74.73 75.04 74.49 74.82 300,590 +0.87(+1.18%)
Jul 25, 2024 73.72 74.67 73.60 73.95 620,133 +0.91(+1.25%)
Jul 24, 2024 74.43 74.67 72.88 73.04 481,816 -1.42(-1.90%)
Jul 23, 2024 74.92 75.15 74.38 74.46 144,850 -0.26(-0.34%)
Jul 22, 2024 75.74 75.88 74.29 74.71 254,291 -0.29(-0.38%)
Jul 19, 2024 75.22 75.38 75.00 75.00 142,474 -0.87(-1.15%)
Jul 18, 2024 76.07 76.60 75.73 75.87 144,037 -0.90(-1.17%)
Jul 17, 2024 76.39 76.96 76.14 76.78 146,378 +0.08(+0.10%)
Jul 16, 2024 75.79 76.75 75.68 76.70 642,847 +1.68(+2.25%)
Jul 15, 2024 75.21 75.53 74.88 75.01 260,167 -1.47(-1.92%)
Jul 12, 2024 75.96 76.48 75.72 76.48 280,741 +0.51(+0.67%)
Jul 11, 2024 76.04 76.71 75.84 75.97 680,067 +1.06(+1.42%)
Jul 10, 2024 74.67 74.95 74.40 74.91 108,091 +0.36(+0.48%)
Jul 09, 2024 74.67 75.08 73.96 74.56 124,614 -0.48(-0.63%)
Jul 08, 2024 74.75 75.11 74.40 75.03 466,735 +0.32(+0.42%)
Jul 05, 2024 74.41 74.95 73.90 74.71 243,996 +0.74(+1.00%)
Jul 03, 2024 73.25 73.99 73.04 73.97 431,135 +1.39(+1.91%)
Jul 02, 2024 72.57 72.69 71.70 72.58 414,432 +0.84(+1.17%)
Jul 01, 2024 72.33 72.83 71.53 71.74 470,042 -1.89(-2.57%)
Jun 28, 2024 76.05 76.15 73.63 73.63 689,310 -2.36(-3.11%)
Jun 27, 2024 75.98 76.17 75.82 76.00 512,702 +0.41(+0.54%)
Jun 26, 2024 75.64 75.99 75.47 75.59 430,261 -1.49(-1.93%)
Jun 25, 2024 76.67 77.29 76.66 77.08 142,983 +0.00(+0.00%)
Jun 24, 2024 76.63 77.08 76.26 77.08 383,188 +0.43(+0.56%)
Jun 21, 2024 76.80 77.15 76.09 76.65 195,492 +0.06(+0.08%)
Jun 20, 2024 76.01 76.66 75.84 76.59 582,147 -0.92(-1.19%)
Jun 18, 2024 76.43 77.51 76.29 77.51 464,568 +1.07(+1.40%)
Jun 17, 2024 76.08 76.44 75.75 76.44 409,347 -1.36(-1.75%)
Jun 14, 2024 77.13 77.80 76.97 77.80 482,637 +1.35(+1.77%)
Jun 13, 2024 75.40 76.46 75.01 76.45 909,712 +1.79(+2.40%)
Jun 12, 2024 75.03 76.00 74.54 74.65 989,168 +0.86(+1.17%)
Jun 11, 2024 72.75 73.82 72.59 73.79 317,852 +0.95(+1.31%)
Jun 10, 2024 72.77 72.84 72.32 72.84 323,126 -0.48(-0.66%)
Jun 07, 2024 73.86 73.86 73.31 73.32 315,717 -2.34(-3.10%)
Jun 06, 2024 75.10 75.71 74.93 75.66 148,048 +0.15(+0.19%)
Jun 05, 2024 75.28 75.63 74.49 75.52 256,529 +0.79(+1.06%)
Jun 04, 2024 74.21 74.89 73.97 74.72 655,192 +1.39(+1.90%)
Jun 03, 2024 72.28 73.42 72.28 73.33 1,009,285 +1.50(+2.09%)
May 31, 2024 71.65 71.89 71.36 71.83 434,119 +0.88(+1.24%)
May 30, 2024 70.66 71.01 70.41 70.95 328,267 +1.01(+1.44%)
May 29, 2024 70.30 70.35 69.57 69.94 965,936 -1.34(-1.88%)
May 28, 2024 72.96 72.96 71.27 71.28 687,127 -1.79(-2.46%)
May 24, 2024 72.53 73.24 72.49 73.08 187,639 +0.33(+0.46%)
May 23, 2024 73.55 73.55 72.37 72.74 782,923 -0.74(-1.00%)
May 22, 2024 72.84 73.49 72.84 73.48 175,908 +0.25(+0.33%)
May 21, 2024 73.35 73.40 72.97 73.23 210,456 +0.61(+0.84%)
May 20, 2024 72.53 72.87 72.42 72.62 94,086 -0.38(-0.52%)
May 17, 2024 73.27 73.49 72.88 73.01 244,525 -0.76(-1.04%)
May 16, 2024 74.23 74.25 73.65 73.77 177,307 -0.14(-0.19%)
May 15, 2024 73.47 73.91 73.06 73.91 422,935 +1.71(+2.36%)
May 14, 2024 71.98 72.35 71.69 72.20 117,311 +0.39(+0.55%)
May 13, 2024 71.89 71.96 71.60 71.81 186,325 +0.23(+0.32%)
May 10, 2024 71.57 71.66 71.18 71.59 174,056 -0.46(-0.64%)
May 09, 2024 71.00 72.15 70.90 72.05 140,419 +0.38(+0.53%)
May 08, 2024 71.66 71.90 71.49 71.66 315,306 -0.61(-0.84%)
May 07, 2024 72.43 72.85 72.05 72.27 394,072 +0.76(+1.06%)
May 06, 2024 71.05 71.55 70.81 71.52 203,684 +0.53(+0.75%)
May 03, 2024 71.06 71.24 70.33 70.99 230,011 +1.08(+1.54%)
May 02, 2024 69.14 70.06 68.85 69.91 170,549 +0.01(+0.01%)
May 01, 2024 69.86 70.58 69.48 69.90 163,984 +0.87(+1.26%)
Apr 30, 2024 69.17 69.58 68.89 69.03 268,956 -0.72(-1.03%)
Apr 29, 2024 69.45 69.92 69.30 69.74 167,051 +0.75(+1.08%)
Apr 26, 2024 69.10 69.49 68.90 69.00 235,528 +0.51(+0.74%)
Apr 25, 2024 68.14 68.59 67.96 68.49 237,769 -0.66(-0.95%)
Apr 24, 2024 69.35 69.38 68.64 69.14 186,547 -0.95(-1.36%)
Apr 23, 2024 69.77 70.60 69.52 70.09 208,803 -0.02(-0.03%)
Apr 22, 2024 69.65 70.20 69.65 70.11 150,606 -0.16(-0.22%)
Apr 19, 2024 70.56 70.56 70.02 70.27 116,034 +0.26(+0.38%)
Apr 18, 2024 70.35 70.35 69.57 70.01 131,408 -0.37(-0.53%)
Apr 17, 2024 69.88 70.44 69.40 70.38 214,519 +1.10(+1.59%)
Apr 16, 2024 68.86 69.56 68.52 69.28 321,112 -0.74(-1.05%)
Apr 15, 2024 70.53 70.54 69.56 70.02 660,710 -1.81(-2.53%)
Apr 12, 2024 72.16 72.55 71.82 71.83 654,879 +0.57(+0.80%)
Apr 11, 2024 71.91 71.93 70.83 71.26 1,043,722 -0.63(-0.87%)
Apr 10, 2024 72.99 73.15 71.60 71.89 671,038 -2.16(-2.91%)
Apr 09, 2024 73.57 74.11 73.53 74.05 139,496 +0.98(+1.34%)
Apr 08, 2024 72.81 73.19 72.69 73.07 124,078 +0.07(+0.09%)
Apr 05, 2024 73.39 73.85 72.96 73.00 404,623 -1.59(-2.13%)
Apr 04, 2024 74.56 74.71 73.81 74.59 231,607 +0.80(+1.09%)
Apr 03, 2024 72.89 73.80 72.62 73.78 332,547 -0.14(-0.19%)
Apr 02, 2024 73.37 74.12 73.05 73.92 513,796 -0.59(-0.79%)
Apr 01, 2024 75.61 75.61 74.44 74.51 391,169 -2.45(-3.19%)
Mar 28, 2024 76.63 77.36 76.44 76.96 112,440 +0.16(+0.20%)
Mar 27, 2024 75.92 76.82 75.83 76.80 226,465 +1.04(+1.37%)
Mar 26, 2024 75.30 75.82 75.05 75.76 206,113 +0.50(+0.66%)
Mar 25, 2024 75.41 75.47 74.96 75.27 229,701 -0.66(-0.87%)
Mar 22, 2024 76.08 76.14 75.58 75.93 173,353 +1.20(+1.61%)
Mar 21, 2024 74.86 75.75 74.27 74.73 286,943 +0.22(+0.30%)
Mar 20, 2024 74.96 75.75 73.81 74.50 319,136 -0.19(-0.26%)
Mar 19, 2024 74.68 74.94 74.47 74.70 150,205 +0.16(+0.21%)
Mar 18, 2024 74.66 74.96 74.35 74.54 165,091 -0.47(-0.62%)
Mar 15, 2024 74.89 75.22 74.73 75.01 294,909 +0.24(+0.32%)
Mar 14, 2024 75.75 75.77 74.68 74.76 255,017 -1.82(-2.37%)
Mar 13, 2024 76.63 77.16 76.26 76.58 153,170 -0.61(-0.79%)
Mar 12, 2024 77.36 77.54 76.96 77.19 300,845 -0.93(-1.19%)
Mar 11, 2024 78.47 78.53 77.70 78.12 177,700 -0.14(-0.17%)
Mar 08, 2024 78.22 78.58 77.83 78.26 272,650 -0.20(-0.26%)
Mar 07, 2024 79.21 79.21 78.04 78.46 238,377 -0.30(-0.38%)
Mar 06, 2024 78.61 79.05 78.02 78.77 210,655 +0.63(+0.81%)
Mar 05, 2024 77.89 78.39 77.61 78.13 309,178 +1.59(+2.08%)
Mar 04, 2024 75.94 76.62 75.94 76.54 222,729 -0.45(-0.58%)
Mar 01, 2024 75.76 77.05 75.26 76.99 197,115 +0.79(+1.03%)
Feb 29, 2024 75.80 76.44 75.79 76.20 568,496 +0.67(+0.89%)
Feb 28, 2024 74.89 75.56 74.70 75.53 248,819 +0.75(+1.00%)
Feb 27, 2024 75.14 75.41 74.68 74.78 125,860 -0.87(-1.16%)
Feb 26, 2024 76.22 76.27 75.18 75.66 130,054 -0.41(-0.54%)
Feb 23, 2024 74.52 76.17 74.52 76.07 348,935 +1.81(+2.43%)
Feb 22, 2024 73.91 74.39 73.76 74.26 163,888 +0.60(+0.82%)
Feb 21, 2024 74.39 74.46 73.37 73.66 219,182 -0.70(-0.94%)
Feb 20, 2024 74.33 75.01 74.27 74.36 125,832 -0.15(-0.20%)
Feb 16, 2024 74.05 74.55 73.97 74.50 399,146 -0.50(-0.66%)
Feb 15, 2024 75.24 75.47 74.60 75.00 250,165 +0.57(+0.77%)
Feb 14, 2024 73.83 74.62 73.69 74.42 176,801 +0.40(+0.54%)
Feb 13, 2024 74.44 74.74 74.00 74.03 341,537 -1.66(-2.19%)
Feb 12, 2024 75.57 75.90 75.08 75.69 157,280 +0.11(+0.14%)
Feb 09, 2024 75.49 75.76 75.37 75.58 247,639 -0.20(-0.27%)
Feb 08, 2024 75.75 76.01 75.24 75.78 119,259 -0.65(-0.85%)
Feb 07, 2024 76.39 77.09 76.28 76.43 184,156 -0.49(-0.63%)
Feb 06, 2024 76.03 77.13 76.03 76.92 162,985 +0.87(+1.15%)
Feb 05, 2024 76.61 76.79 75.84 76.05 860,848 -2.44(-3.11%)
Feb 02, 2024 78.69 79.29 77.95 78.48 642,427 -2.49(-3.07%)
Feb 01, 2024 79.90 81.55 79.39 80.97 444,593 +2.69(+3.44%)
Jan 31, 2024 78.09 79.00 77.82 78.28 395,346 +0.70(+0.90%)
Jan 30, 2024 77.13 77.59 76.29 77.58 355,856 +1.23(+1.62%)
Jan 29, 2024 75.58 76.66 75.40 76.35 315,814 +1.29(+1.72%)
Jan 26, 2024 75.21 75.33 74.63 75.06 252,368 -0.14(-0.18%)
Jan 25, 2024 75.30 75.51 74.71 75.19 234,869 +0.61(+0.82%)
Jan 24, 2024 75.90 75.94 74.15 74.58 361,219 -0.68(-0.90%)
Jan 23, 2024 75.30 75.36 74.63 75.26 200,340 -1.09(-1.42%)
Jan 22, 2024 76.52 76.91 75.93 76.35 371,590 +0.75(+0.99%)
Jan 19, 2024 75.15 75.75 74.60 75.60 473,558 +0.38(+0.50%)
Jan 18, 2024 76.10 76.23 74.84 75.22 302,924 -1.22(-1.60%)
Jan 17, 2024 76.32 76.82 75.72 76.44 267,355 -0.06(-0.08%)
Jan 16, 2024 77.50 77.58 76.09 76.50 346,581 -2.08(-2.64%)
Jan 12, 2024 78.98 79.63 78.39 78.58 350,635 -0.52(-0.66%)
Jan 11, 2024 78.56 79.26 77.93 79.11 198,977 +0.44(+0.56%)
Jan 10, 2024 79.60 79.79 78.65 78.67 225,372 -0.72(-0.91%)
Jan 09, 2024 79.35 80.04 79.25 79.39 428,014 -0.82(-1.02%)
Jan 08, 2024 78.93 80.31 78.83 80.20 301,381 +1.10(+1.39%)
Jan 05, 2024 79.47 80.80 78.95 79.11 411,753 -1.30(-1.62%)
Jan 04, 2024 80.60 80.86 80.14 80.41 374,124 -1.84(-2.24%)
Jan 03, 2024 80.60 82.49 80.36 82.25 334,111 +0.47(+0.57%)
Jan 02, 2024 81.80 82.26 81.43 81.79 263,996 -1.08(-1.30%)
Dec 29, 2023 83.03 83.85 82.44 82.86 381,428 -0.84(-1.01%)
Dec 28, 2023 84.07 84.72 83.43 83.71 423,615 -0.83(-0.98%)
Dec 27, 2023 83.76 84.60 83.38 84.53 180,320 +2.16(+2.62%)
Dec 26, 2023 82.19 82.53 82.02 82.38 214,754 +0.17(+0.21%)
Dec 22, 2023 83.36 83.37 81.73 82.20 379,319 -0.59(-0.71%)
Dec 21, 2023 83.89 84.07 82.66 82.79 377,891 -1.10(-1.31%)
Dec 20, 2023 83.21 83.98 82.48 83.89 431,382 +0.80(+0.96%)
Dec 19, 2023 82.95 83.45 82.77 83.09 202,677 +0.73(+0.89%)
Dec 18, 2023 82.44 82.50 81.92 82.36 805,044 -1.17(-1.41%)
Dec 15, 2023 82.77 83.72 82.58 83.53 434,727 +0.51(+0.61%)
Dec 14, 2023 81.18 83.17 80.90 83.02 959,425 +3.34(+4.19%)
Dec 13, 2023 77.97 79.98 77.78 79.68 529,881 +2.37(+3.06%)
Dec 12, 2023 76.67 77.45 76.33 77.31 236,666 +0.32(+0.41%)
Dec 11, 2023 76.69 77.15 76.17 77.00 307,272 -0.30(-0.39%)
Dec 08, 2023 77.10 77.54 76.58 77.30 432,490 -0.98(-1.25%)
Dec 07, 2023 78.10 79.22 77.91 78.28 318,946 -0.74(-0.94%)
Dec 06, 2023 77.83 79.27 77.65 79.02 493,481 +1.82(+2.36%)
Dec 05, 2023 76.03 77.29 75.94 77.20 1,443,093 +2.54(+3.40%)
Dec 04, 2023 74.53 74.85 74.06 74.66 252,970 -0.38(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.