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 29, 2019 124.63 124.68 123.70 124.17 6,019 -0.60(-0.48%)
Nov 27, 2019 124.82 125.09 124.51 124.77 9,200 -0.62(-0.50%)
Nov 26, 2019 124.87 125.68 124.87 125.40 24,580 +1.38(+1.11%)
Nov 25, 2019 123.91 124.30 123.86 124.02 34,040 +0.47(+0.38%)
Nov 22, 2019 123.88 124.14 123.21 123.54 17,491 +0.42(+0.35%)
Nov 21, 2019 123.27 123.29 120.95 123.12 15,517 -1.12(-0.90%)
Nov 20, 2019 123.45 124.74 123.42 124.23 35,415 +2.00(+1.64%)
Nov 19, 2019 121.14 122.51 121.14 122.24 27,258 +1.52(+1.26%)
Nov 18, 2019 120.90 121.50 120.59 120.71 47,494 +0.31(+0.26%)
Nov 15, 2019 120.24 121.11 119.97 120.40 57,700 -0.16(-0.13%)
Nov 14, 2019 120.82 121.49 120.26 120.56 148,971 +1.52(+1.28%)
Nov 13, 2019 119.53 119.73 118.54 119.04 22,305 +1.13(+0.96%)
Nov 12, 2019 117.22 117.97 116.74 117.91 21,191 +1.04(+0.89%)
Nov 11, 2019 117.38 117.49 116.58 116.87 14,329 +0.19(+0.16%)
Nov 08, 2019 116.98 118.28 116.22 116.68 52,021 -0.97(-0.82%)
Nov 07, 2019 118.77 119.21 116.46 117.65 46,357 -3.06(-2.53%)
Nov 06, 2019 120.38 121.50 119.99 120.71 19,410 +1.02(+0.85%)
Nov 05, 2019 119.69 119.90 119.10 119.68 37,445 -1.95(-1.61%)
Nov 04, 2019 122.01 122.22 121.23 121.64 30,777 -2.40(-1.94%)
Nov 01, 2019 124.13 124.71 123.22 124.04 24,647 -0.66(-0.53%)
Oct 31, 2019 123.77 125.19 123.76 124.70 36,051 +2.90(+2.39%)
Oct 30, 2019 120.04 122.18 120.03 121.80 50,242 +2.59(+2.17%)
Oct 29, 2019 119.62 119.71 119.16 119.21 17,074 -0.08(-0.07%)
Oct 28, 2019 119.86 119.86 118.86 119.29 58,789 -1.42(-1.18%)
Oct 25, 2019 122.25 122.25 120.63 120.71 59,176 -1.07(-0.88%)
Oct 24, 2019 122.16 123.22 121.57 121.78 223,838 -0.35(-0.29%)
Oct 23, 2019 122.69 123.84 122.07 122.13 14,059 +0.11(+0.09%)
Oct 22, 2019 121.95 122.19 121.35 122.02 60,737 +1.18(+0.98%)
Oct 21, 2019 120.85 121.37 120.50 120.84 36,444 -1.36(-1.12%)
Oct 18, 2019 122.54 123.13 122.03 122.20 23,738 -0.05(-0.04%)
Oct 17, 2019 122.42 123.26 122.02 122.25 13,832 -0.67(-0.54%)
Oct 16, 2019 122.61 123.99 122.18 122.92 20,647 +0.19(+0.15%)
Oct 15, 2019 123.81 124.43 122.60 122.74 35,164 -2.21(-1.77%)
Oct 14, 2019 124.84 125.46 124.33 124.95 17,266 +1.24(+1.00%)
Oct 11, 2019 124.15 124.57 122.76 123.71 84,960 -1.81(-1.45%)
Oct 10, 2019 126.89 126.89 124.60 125.52 51,331 -2.71(-2.11%)
Oct 09, 2019 128.89 128.89 127.72 128.23 45,069 -1.40(-1.08%)
Oct 08, 2019 130.18 130.54 128.89 129.63 25,468 +0.47(+0.36%)
Oct 07, 2019 129.60 130.81 129.05 129.16 15,560 -1.39(-1.07%)
Oct 04, 2019 129.86 130.74 129.71 130.56 136,981 +1.35(+1.04%)
Oct 03, 2019 128.10 130.37 127.96 129.21 169,500 +1.21(+0.94%)
Oct 02, 2019 127.84 129.01 127.22 128.00 59,914 +0.55(+0.43%)
Oct 01, 2019 125.02 128.13 124.04 127.46 29,071 +0.76(+0.60%)
Sep 30, 2019 125.29 126.85 125.29 126.70 29,114 +0.42(+0.33%)
Sep 27, 2019 125.79 126.60 125.79 126.28 11,527 +0.49(+0.39%)
Sep 26, 2019 125.56 126.33 125.48 125.79 17,597 +1.25(+1.01%)
Sep 25, 2019 127.23 127.26 124.47 124.54 51,671 -2.96(-2.32%)
Sep 24, 2019 125.99 127.85 125.95 127.50 53,414 +2.22(+1.78%)
Sep 23, 2019 125.64 126.92 124.89 125.27 41,030 +0.11(+0.08%)
Sep 20, 2019 123.71 125.52 123.34 125.17 71,106 +2.00(+1.63%)
Sep 19, 2019 123.71 124.20 122.81 123.17 22,009 +0.77(+0.63%)
Sep 18, 2019 122.53 123.50 122.07 122.39 57,878 +0.80(+0.66%)
Sep 17, 2019 120.68 122.04 120.09 121.60 283,918 +1.20(+1.00%)
Sep 16, 2019 119.81 120.80 119.14 120.40 48,579 +2.06(+1.74%)
Sep 13, 2019 120.48 120.88 118.12 118.34 163,328 -3.61(-2.96%)
Sep 12, 2019 124.55 124.75 121.43 121.95 90,328 -1.51(-1.22%)
Sep 11, 2019 125.39 125.39 122.92 123.46 25,711 +0.03(+0.03%)
Sep 10, 2019 126.71 127.02 123.39 123.42 70,609 -3.51(-2.77%)
Sep 09, 2019 127.98 128.35 126.94 126.94 61,823 -3.82(-2.92%)
Sep 06, 2019 129.59 130.77 129.32 130.76 42,686 +1.66(+1.29%)
Sep 05, 2019 130.21 130.34 127.71 129.09 127,573 -3.44(-2.60%)
Sep 04, 2019 131.16 132.80 131.16 132.53 56,735 +0.39(+0.30%)
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.