Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FTZFF )

0.1654 +0.0069 (+4.35%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.1610 0.1686 0.1609 0.1654 108,820 +0.01(+4.35%)
Feb 13, 2025 0.1464 0.1601 0.1464 0.1585 518,327 +0.02(+15.52%)
Feb 12, 2025 0.1215 0.1400 0.1192 0.1372 1,651,862 +0.02(+18.79%)
Feb 11, 2025 0.1200 0.1218 0.1155 0.1155 28,585 -0.00(-3.75%)
Feb 10, 2025 0.1350 0.1350 0.1140 0.1200 121,500 +0.01(+7.82%)
Feb 07, 2025 0.1100 0.1180 0.1100 0.1113 27,600 +0.01(+5.40%)
Feb 06, 2025 0.1050 0.1060 0.1050 0.1056 130,310 -0.00(-2.76%)
Feb 05, 2025 0.1108 0.1136 0.1060 0.1086 61,400 -0.00(-1.27%)
Feb 04, 2025 0.1100 0.1100 0.1100 0.1100 67,001 -0.00(-1.70%)
Feb 03, 2025 0.1066 0.1119 0.1066 0.1119 54,400 +0.01(+10.79%)
Jan 31, 2025 0.1039 0.1048 0.1000 0.1010 36,000 -0.01(-8.35%)
Jan 27, 2025 0.1102 9,000 +0.00(+3.18%)
Jan 24, 2025 0.1068 0.1068 0.1068 0.1068 8,576 -0.00(-2.73%)
Jan 23, 2025 0.1084 0.1098 0.1084 0.1098 6,767 +0.00(+0.73%)
Jan 22, 2025 0.1090 0.1090 0.1066 0.1090 1,905 +0.01(+6.34%)
Jan 21, 2025 0.1025 0.1025 0.1025 0.1025 7,000 -0.00(-1.44%)
Jan 17, 2025 0.1029 0.1047 0.1029 0.1040 9,000 -0.01(-6.81%)
Jan 14, 2025 0.1116 0 +0.01(+6.08%)
Jan 13, 2025 0.1028 0.1052 0.1026 0.1052 9,500 -0.01(-4.62%)
Jan 10, 2025 0.1090 0.1230 0.1090 0.1103 49,901 -0.01(-5.32%)
Jan 08, 2025 0.1165 0.1165 0.1165 0.1165 7,000 -0.00(-3.80%)
Jan 07, 2025 0.1129 0.1211 0.1080 0.1211 3,000 -0.01(-10.30%)
Jan 03, 2025 0.1350 0 +0.02(+12.50%)
Jan 02, 2025 0.1129 0.1300 0.1129 0.1200 12,205 -0.01(-4.76%)
Dec 31, 2024 0.1260 0 +0.01(+7.23%)
Dec 26, 2024 0.1175 0 +0.01(+10.43%)
Dec 23, 2024 0.1064 0 +0.01(+6.40%)
Dec 20, 2024 0.1000 0.1000 0.1000 0.1000 11,000 -0.02(-14.31%)
Dec 18, 2024 0.1167 10,000 +0.00(+3.27%)
Dec 16, 2024 0.1130 0 +0.00(+2.73%)
Dec 10, 2024 0.1100 0 -0.01(-8.33%)
Dec 06, 2024 0.1200 0 +0.00(+0.00%)
Dec 03, 2024 0.1200 15,000 -0.00(-2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.