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 (%)
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%)
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.