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 (%)
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%)
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.