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, 2021 142.78 144.67 142.78 143.86 145,971 +2.80(+1.98%)
Nov 29, 2021 139.53 141.29 139.50 141.06 312,567 -0.90(-0.63%)
Nov 26, 2021 139.96 142.16 139.96 141.96 31,832 +4.23(+3.07%)
Nov 24, 2021 135.16 137.73 135.03 137.73 31,933 +3.01(+2.24%)
Nov 23, 2021 136.50 136.57 134.72 134.72 25,939 -2.65(-1.93%)
Nov 22, 2021 138.24 138.49 136.78 137.37 45,729 -1.96(-1.41%)
Nov 19, 2021 138.20 139.49 138.20 139.33 28,558 +2.22(+1.62%)
Nov 18, 2021 136.06 137.15 136.79 137.10 40,919 +0.64(+0.47%)
Nov 17, 2021 134.15 136.47 134.10 136.47 23,269 +1.52(+1.13%)
Nov 16, 2021 135.66 136.55 134.85 134.94 49,918 -0.38(-0.28%)
Nov 15, 2021 137.18 137.27 135.21 135.33 29,305 -2.62(-1.90%)
Nov 12, 2021 140.00 140.00 137.20 137.94 76,813 -1.07(-0.77%)
Nov 11, 2021 139.65 140.10 139.01 139.01 52,196 -0.18(-0.13%)
Nov 10, 2021 142.83 139.19 72,282 -3.53(-2.47%)
Nov 09, 2021 142.45 143.86 142.37 142.72 34,825 +2.65(+1.89%)
Nov 08, 2021 139.72 140.39 139.26 140.07 36,072 -0.02(-0.01%)
Nov 05, 2021 139.18 140.49 138.63 140.09 80,674 +2.86(+2.08%)
Nov 04, 2021 135.60 137.31 135.58 137.23 37,577 +1.73(+1.28%)
Nov 03, 2021 138.57 138.62 135.37 135.50 68,742 -2.38(-1.73%)
Nov 02, 2021 136.81 137.93 136.81 137.88 19,773 +0.64(+0.46%)
Nov 01, 2021 136.25 137.26 138.37 137.24 28,194 -1.13(-0.82%)
Oct 29, 2021 136.77 138.86 136.54 138.37 29,635 +0.79(+0.57%)
Oct 28, 2021 138.12 138.52 136.88 137.59 47,048 -0.27(-0.19%)
Oct 27, 2021 135.98 138.24 135.47 137.85 79,384 +3.74(+2.79%)
Oct 26, 2021 133.51 134.12 134.11 27,437 +1.69(+1.27%)
Oct 25, 2021 132.13 132.92 132.13 132.43 16,542 -0.33(-0.25%)
Oct 22, 2021 131.95 133.19 131.74 132.75 18,892 +2.02(+1.55%)
Oct 21, 2021 131.26 131.28 130.37 130.73 16,828 -0.19(-0.14%)
Oct 20, 2021 131.69 132.14 130.59 130.92 38,150 -1.34(-1.01%)
Oct 19, 2021 133.43 133.50 132.26 132.26 28,746 -2.62(-1.94%)
Oct 18, 2021 133.93 135.31 133.63 134.88 37,685 +1.08(+0.81%)
Oct 15, 2021 133.54 133.81 132.93 133.79 18,239 -0.94(-0.70%)
Oct 14, 2021 133.97 134.81 133.55 134.73 23,592 +0.65(+0.48%)
Oct 13, 2021 132.91 134.22 132.91 134.09 37,417 +1.94(+1.47%)
Oct 12, 2021 130.46 132.14 130.28 132.14 65,071 +3.30(+2.56%)
Oct 11, 2021 128.62 129.15 128.62 128.84 30,225 -0.28(-0.22%)
Oct 08, 2021 129.69 132.25 128.74 129.12 141,793 -1.41(-1.08%)
Oct 07, 2021 130.97 131.06 130.18 130.54 43,571 -1.99(-1.50%)
Oct 06, 2021 132.32 133.00 132.07 132.53 70,097 +0.93(+0.71%)
Oct 05, 2021 132.83 132.90 131.37 131.60 30,113 -1.71(-1.29%)
Oct 04, 2021 132.70 133.70 132.19 133.31 36,018 -0.41(-0.31%)
Oct 01, 2021 133.16 133.73 132.25 133.72 50,512 +1.50(+1.13%)
Sep 30, 2021 132.12 132.42 131.42 132.22 52,359 -0.14(-0.10%)
Sep 29, 2021 132.81 133.64 131.47 132.36 182,870 +0.33(+0.25%)
Sep 28, 2021 132.35 133.29 131.37 132.03 159,173 -3.04(-2.25%)
Sep 27, 2021 134.58 135.75 134.49 135.08 23,925 -0.75(-0.55%)
Sep 24, 2021 137.11 137.11 135.52 135.82 80,929 -1.99(-1.44%)
Sep 23, 2021 140.41 140.47 137.63 137.81 21,781 -4.17(-2.94%)
Sep 22, 2021 140.68 141.98 140.25 141.98 35,624 +1.10(+0.78%)
Sep 21, 2021 140.66 140.89 140.22 140.88 46,046 -0.15(-0.10%)
Sep 20, 2021 140.45 141.57 140.03 141.02 68,731 +2.49(+1.80%)
Sep 17, 2021 138.76 138.76 138.09 138.53 18,177 -1.07(-0.77%)
Sep 16, 2021 139.19 140.13 139.03 139.61 117,603 -0.59(-0.42%)
Sep 15, 2021 141.07 141.11 139.51 140.20 25,233 -0.58(-0.41%)
Sep 14, 2021 138.99 141.50 138.88 140.78 58,384 +2.17(+1.57%)
Sep 13, 2021 138.10 138.73 138.07 138.61 20,202 +1.34(+0.98%)
Sep 10, 2021 137.96 138.26 137.03 137.26 13,774 -1.63(-1.18%)
Sep 09, 2021 136.88 139.04 136.56 138.90 42,219 +2.35(+1.72%)
Sep 08, 2021 136.20 136.87 136.00 136.55 50,687 +1.25(+0.93%)
Sep 07, 2021 135.78 135.98 134.98 135.29 159,271 -1.53(-1.12%)
Sep 03, 2021 136.90 137.18 136.62 136.82 235,388 -1.74(-1.26%)
Sep 02, 2021 138.24 138.56 137.80 138.56 11,851 +0.71(+0.52%)
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.