Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 88.12 88.71 88.12 88.60 63,465 +0.78(+0.89%)
Nov 27, 2015 88.28 88.39 87.82 87.82 64,299 -0.41(-0.47%)
Nov 25, 2015 88.28 88.24 88.24 88.24 11,567 +0.40(+0.45%)
Nov 24, 2015 87.94 88.28 87.75 87.84 15,434 -0.11(-0.13%)
Nov 23, 2015 87.81 88.24 87.51 87.95 20,238 +0.47(+0.53%)
Nov 20, 2015 87.72 88.08 87.46 87.48 30,102 -0.52(-0.59%)
Nov 19, 2015 88.06 88.28 87.70 88.01 180,255 +1.00(+1.15%)
Nov 18, 2015 86.48 87.24 86.32 87.00 14,126 +0.44(+0.51%)
Nov 17, 2015 85.91 86.84 85.56 86.57 7,423 +0.21(+0.25%)
Nov 16, 2015 86.64 86.74 86.15 86.35 5,456 -0.22(-0.26%)
Nov 13, 2015 86.42 86.84 86.37 86.57 73,869 +0.76(+0.89%)
Nov 12, 2015 85.72 86.34 85.68 85.81 31,683 +0.57(+0.67%)
Nov 11, 2015 85.21 85.41 85.12 85.24 62,750 -0.37(-0.43%)
Nov 10, 2015 85.35 86.27 85.27 85.60 33,755 +0.39(+0.46%)
Nov 09, 2015 85.09 85.85 84.96 85.21 57,077 -0.88(-1.03%)
Nov 06, 2015 86.75 86.75 85.82 86.10 473,361 -1.81(-2.06%)
Nov 05, 2015 88.21 88.27 87.52 87.91 76,579 -0.51(-0.58%)
Nov 04, 2015 88.16 88.88 87.97 88.42 16,119 +0.25(+0.29%)
Nov 03, 2015 88.91 88.93 87.94 88.17 31,563 -1.10(-1.23%)
Nov 02, 2015 88.90 89.44 88.85 89.26 19,447 -0.43(-0.48%)
Oct 30, 2015 89.43 89.86 88.87 89.69 29,887 +1.19(+1.34%)
Oct 29, 2015 90.25 90.25 88.35 88.51 80,434 -2.21(-2.44%)
Oct 28, 2015 91.04 91.14 90.07 90.72 48,770 -0.45(-0.50%)
Oct 27, 2015 91.51 91.79 91.05 91.17 37,689 +0.29(+0.32%)
Oct 26, 2015 90.92 91.27 90.85 90.88 13,160 +0.87(+0.96%)
Oct 23, 2015 89.93 90.25 89.58 90.01 25,154 -0.90(-0.99%)
Oct 22, 2015 90.66 91.48 90.06 90.91 15,638 +0.26(+0.29%)
Oct 21, 2015 89.98 90.83 89.98 90.65 16,639 +1.38(+1.55%)
Oct 20, 2015 89.18 89.37 88.90 89.26 13,984 -0.68(-0.76%)
Oct 19, 2015 90.47 90.47 89.41 89.95 13,483 -0.52(-0.58%)
Oct 16, 2015 90.67 90.97 90.12 90.47 70,712 +0.03(+0.04%)
Oct 15, 2015 90.84 90.84 90.20 90.44 5,543 -0.58(-0.64%)
Oct 14, 2015 90.03 91.07 89.98 91.02 20,392 +1.35(+1.51%)
Oct 13, 2015 90.18 90.18 89.30 89.67 8,508 -0.04(-0.04%)
Oct 12, 2015 89.53 89.89 89.37 89.71 11,510 +1.15(+1.29%)
Oct 09, 2015 88.37 89.09 88.37 88.56 25,629 +0.28(+0.32%)
Oct 08, 2015 89.85 89.85 87.97 88.28 38,984 -1.25(-1.39%)
Oct 07, 2015 89.72 89.93 89.40 89.53 8,283 -0.61(-0.68%)
Oct 06, 2015 89.24 90.27 88.80 90.15 15,772 +0.59(+0.66%)
Oct 05, 2015 90.67 90.67 89.37 89.56 11,354 -1.84(-2.01%)
Oct 02, 2015 92.27 93.40 91.06 91.39 76,430 +0.76(+0.83%)
Oct 01, 2015 91.12 91.42 90.59 90.64 26,356 +0.52(+0.58%)
Sep 30, 2015 90.64 90.64 89.84 90.11 10,954 -0.56(-0.62%)
Sep 29, 2015 90.61 91.16 89.95 90.68 37,799 +0.43(+0.47%)
Sep 28, 2015 88.51 90.53 88.51 90.25 27,231 +2.02(+2.29%)
Sep 25, 2015 88.26 88.36 87.64 88.23 27,587 -1.15(-1.28%)
Sep 24, 2015 89.45 90.49 89.02 89.38 47,928 +1.13(+1.28%)
Sep 23, 2015 87.86 88.65 87.46 88.24 16,760 +0.06(+0.06%)
Sep 22, 2015 88.06 88.88 87.63 88.19 33,440 +1.84(+2.13%)
Sep 21, 2015 87.96 87.96 85.99 86.35 39,930 -2.34(-2.64%)
Sep 18, 2015 87.73 89.25 87.61 88.69 55,076 +2.12(+2.45%)
Sep 17, 2015 85.04 86.79 85.00 86.57 33,017 +1.52(+1.78%)
Sep 16, 2015 85.71 85.71 84.75 85.05 42,735 -0.66(-0.77%)
Sep 15, 2015 87.82 87.82 85.38 85.71 179,560 -2.85(-3.21%)
Sep 14, 2015 88.85 89.00 88.40 88.55 11,213 +0.46(+0.52%)
Sep 11, 2015 88.24 88.92 88.09 88.09 22,157 +0.77(+0.89%)
Sep 10, 2015 88.00 88.00 87.11 87.32 585,741 -0.85(-0.96%)
Sep 09, 2015 86.50 89.11 86.15 88.17 54,583 +0.35(+0.40%)
Sep 08, 2015 89.15 89.15 87.57 87.82 41,337 -1.87(-2.08%)
Sep 04, 2015 89.22 89.68 89.68 89.68 34,796 +1.41(+1.60%)
Sep 03, 2015 88.18 88.73 87.67 88.27 16,727 +0.35(+0.39%)
Sep 02, 2015 88.87 89.07 87.73 87.93 27,867 -0.93(-1.05%)
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.