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 (%)
Jan 31, 2023 90.57 90.78 89.09 90.53 69,486 +0.72(+0.80%)
Jan 30, 2023 89.92 90.68 89.53 89.80 79,026 -0.33(-0.36%)
Jan 27, 2023 89.54 90.45 89.37 90.13 264,245 -0.12(-0.14%)
Jan 26, 2023 90.65 91.26 89.89 90.25 126,119 -0.50(-0.55%)
Jan 25, 2023 90.77 91.40 89.85 90.75 131,156 +0.32(+0.35%)
Jan 24, 2023 89.18 90.86 88.26 90.43 136,898 +1.76(+1.99%)
Jan 23, 2023 88.43 89.19 88.35 88.67 654,313 -0.42(-0.47%)
Jan 20, 2023 90.46 90.68 89.09 89.09 295,294 -2.48(-2.70%)
Jan 19, 2023 91.79 92.03 90.88 91.57 572,539 -0.90(-0.97%)
Jan 18, 2023 92.47 92.74 90.53 92.47 495,275 +2.87(+3.20%)
Jan 17, 2023 89.20 90.42 89.11 89.60 124,090 -1.00(-1.11%)
Jan 13, 2023 90.97 91.76 90.12 90.60 307,243 -1.18(-1.29%)
Jan 12, 2023 89.21 91.85 87.62 91.78 428,589 +2.48(+2.77%)
Jan 11, 2023 88.36 89.31 87.96 89.31 133,268 +2.25(+2.59%)
Jan 10, 2023 87.76 88.07 86.37 87.06 188,624 -2.20(-2.47%)
Jan 09, 2023 87.59 89.43 87.45 89.26 599,509 +0.54(+0.61%)
Jan 06, 2023 85.57 88.85 85.52 88.72 307,887 +2.23(+2.58%)
Jan 05, 2023 84.75 86.51 84.57 86.48 128,037 +0.68(+0.79%)
Jan 04, 2023 86.32 86.59 84.96 85.81 393,006 +1.64(+1.95%)
Jan 03, 2023 85.03 85.14 83.46 84.17 330,673 +2.28(+2.78%)
Dec 30, 2022 82.12 83.06 81.59 81.89 631,955 -1.31(-1.58%)
Dec 29, 2022 82.09 83.60 82.05 83.20 224,688 +1.53(+1.87%)
Dec 28, 2022 83.22 83.43 81.48 81.67 325,971 -0.93(-1.13%)
Dec 27, 2022 82.93 83.62 82.32 82.60 775,121 -2.39(-2.82%)
Dec 23, 2022 85.75 86.04 84.98 85.00 219,133 -2.23(-2.55%)
Dec 22, 2022 87.07 87.55 86.76 87.22 95,760 +0.07(+0.09%)
Dec 21, 2022 87.85 88.03 86.23 87.15 218,394 +0.17(+0.19%)
Dec 20, 2022 86.78 87.28 86.47 86.98 498,364 -2.42(-2.71%)
Dec 19, 2022 89.84 89.93 88.80 89.40 180,167 -2.19(-2.39%)
Dec 16, 2022 90.97 92.38 90.50 91.59 183,631 -1.57(-1.69%)
Dec 15, 2022 93.13 94.15 92.94 93.16 353,665 +0.53(+0.57%)
Dec 14, 2022 92.09 92.86 90.88 92.63 303,866 +0.60(+0.65%)
Dec 13, 2022 93.72 93.81 91.87 92.04 587,908 +0.66(+0.72%)
Dec 12, 2022 92.82 93.06 90.89 91.38 499,358 +0.41(+0.45%)
Dec 09, 2022 93.07 93.22 90.93 90.97 448,275 -3.62(-3.83%)
Dec 08, 2022 94.02 94.98 93.63 94.59 200,469 -0.12(-0.13%)
Dec 07, 2022 93.35 94.95 93.12 94.71 415,250 +3.11(+3.40%)
Dec 06, 2022 91.05 92.02 90.55 91.60 392,367 +1.90(+2.12%)
Dec 05, 2022 89.91 90.01 88.76 89.70 328,986 -1.62(-1.78%)
Dec 02, 2022 89.08 91.45 88.45 91.32 326,026 +1.99(+2.23%)
Dec 01, 2022 86.29 89.48 85.81 89.33 483,981 +4.44(+5.23%)
Nov 30, 2022 84.11 85.19 83.87 84.88 225,490 +0.28(+0.33%)
Nov 29, 2022 84.91 85.76 84.48 84.61 153,917 -1.69(-1.95%)
Nov 28, 2022 86.69 86.93 85.46 86.29 303,421 +0.57(+0.66%)
Nov 25, 2022 85.48 85.83 85.07 85.72 84,313 -0.50(-0.58%)
Nov 23, 2022 84.91 86.36 84.82 86.23 486,451 +2.28(+2.72%)
Nov 22, 2022 82.90 84.09 82.76 83.94 200,803 +1.84(+2.25%)
Nov 21, 2022 82.83 82.97 81.85 82.10 525,788 +0.50(+0.62%)
Nov 18, 2022 82.67 83.04 81.27 81.60 118,927 -0.74(-0.89%)
Nov 17, 2022 82.14 82.64 81.57 82.33 476,680 -0.99(-1.18%)
Nov 16, 2022 81.54 83.45 81.38 83.32 293,364 +2.49(+3.08%)
Nov 15, 2022 79.45 80.83 79.24 80.83 238,268 +2.11(+2.69%)
Nov 14, 2022 79.20 79.29 78.17 78.72 221,404 -0.46(-0.58%)
Nov 11, 2022 78.66 79.66 78.58 79.18 148,789 -0.20(-0.26%)
Nov 10, 2022 77.74 79.70 77.51 79.38 360,837 +3.75(+4.96%)
Nov 09, 2022 74.71 76.07 74.47 75.63 211,508 +0.30(+0.40%)
Nov 08, 2022 74.87 76.26 74.87 75.33 160,324 +0.97(+1.30%)
Nov 07, 2022 76.37 76.45 74.36 74.36 176,239 -1.37(-1.81%)
Nov 04, 2022 76.81 77.45 75.64 75.73 500,261 -2.13(-2.74%)
Nov 03, 2022 77.30 78.62 77.27 77.86 132,191 -0.91(-1.16%)
Nov 02, 2022 79.16 80.19 78.14 78.78 168,121 -0.01(-0.01%)
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.