25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	69.82	70.23	69.53	69.67	266,476	-0.72(-1.03%)
Apr 29, 2024	70.09	70.57	69.95	70.39	165,511	+0.75(+1.08%)
Apr 26, 2024	69.75	70.13	69.54	69.64	233,356	+0.51(+0.74%)
Apr 25, 2024	68.78	69.23	68.59	69.12	235,576	-0.66(-0.95%)
Apr 24, 2024	69.99	70.02	69.28	69.79	184,827	-0.96(-1.36%)
Apr 23, 2024	70.42	71.26	70.16	70.75	206,878	-0.02(-0.03%)
Apr 22, 2024	70.30	70.86	70.30	70.77	149,218	-0.16(-0.22%)
Apr 19, 2024	71.21	71.21	70.67	70.93	114,964	+0.27(+0.38%)
Apr 18, 2024	71.00	71.00	70.22	70.66	130,197	-0.38(-0.53%)
Apr 17, 2024	70.53	71.09	70.04	71.03	212,541	+1.11(+1.59%)
Apr 16, 2024	69.50	70.20	69.15	69.93	318,151	-0.74(-1.05%)
Apr 15, 2024	71.18	71.19	70.20	70.67	654,617	-1.83(-2.53%)
Apr 12, 2024	72.84	73.22	72.49	72.50	648,840	+0.57(+0.80%)
Apr 11, 2024	72.58	72.60	71.48	71.92	1,034,098	-0.63(-0.87%)
Apr 10, 2024	73.67	73.83	72.27	72.56	664,850	-2.18(-2.91%)
Apr 09, 2024	74.25	74.80	74.21	74.74	138,210	+0.99(+1.34%)
Apr 08, 2024	73.49	73.87	73.37	73.75	122,934	+0.07(+0.09%)
Apr 05, 2024	74.07	74.54	73.64	73.68	400,892	-1.60(-2.13%)
Apr 04, 2024	75.25	75.41	74.50	75.28	229,472	+0.81(+1.09%)
Apr 03, 2024	73.57	74.49	73.30	74.47	329,480	-0.14(-0.19%)
Apr 02, 2024	74.05	74.81	73.73	74.61	509,059	-0.59(-0.79%)
Apr 01, 2024	76.31	76.31	75.13	75.20	387,562	-2.47(-3.19%)
Mar 28, 2024	77.34	78.08	77.16	77.68	111,403	+0.16(+0.20%)
Mar 27, 2024	76.63	77.54	76.54	77.52	224,377	+1.05(+1.37%)
Mar 26, 2024	76.00	76.53	75.74	76.47	204,212	+0.50(+0.66%)
Mar 25, 2024	76.11	76.18	75.66	75.97	227,583	-0.67(-0.87%)
Mar 22, 2024	76.79	76.85	76.28	76.64	171,754	+1.22(+1.61%)
Mar 21, 2024	75.56	76.45	74.96	75.42	284,297	+0.23(+0.30%)
Mar 20, 2024	75.66	76.45	74.50	75.20	316,194	-0.20(-0.26%)
Mar 19, 2024	75.37	75.64	75.16	75.39	148,820	+0.16(+0.21%)
Mar 18, 2024	75.35	75.66	75.04	75.23	163,569	-0.47(-0.62%)
Mar 15, 2024	75.59	75.92	75.42	75.71	292,190	+0.25(+0.32%)
Mar 14, 2024	76.46	76.48	75.37	75.46	252,665	-1.83(-2.37%)
Mar 13, 2024	77.34	77.88	76.97	77.29	151,758	-0.62(-0.79%)
Mar 12, 2024	78.08	78.26	77.68	77.91	298,070	-0.94(-1.19%)
Mar 11, 2024	79.20	79.26	78.42	78.85	176,061	-0.14(-0.17%)
Mar 08, 2024	78.95	79.31	78.56	78.99	270,136	-0.21(-0.26%)
Mar 07, 2024	79.95	79.95	78.76	79.19	236,179	-0.30(-0.38%)
Mar 06, 2024	79.34	79.79	78.75	79.50	208,713	+0.64(+0.81%)
Mar 05, 2024	78.62	79.12	78.33	78.86	306,328	+1.61(+2.08%)
Mar 04, 2024	76.65	77.33	76.65	77.25	220,676	-0.45(-0.58%)
Mar 01, 2024	76.47	77.76	75.96	77.70	195,297	+0.79(+1.03%)
Feb 29, 2024	76.51	77.16	76.49	76.91	563,254	+0.68(+0.89%)
Feb 28, 2024	75.59	76.26	75.39	76.23	246,524	+0.75(+1.00%)
Feb 27, 2024	75.84	76.11	75.37	75.48	124,699	-0.88(-1.16%)
Feb 26, 2024	76.93	76.98	75.88	76.36	128,855	-0.41(-0.54%)
Feb 23, 2024	75.22	76.88	75.22	76.77	345,717	+1.82(+2.43%)
Feb 22, 2024	74.60	75.08	74.45	74.95	162,377	+0.61(+0.82%)
Feb 21, 2024	75.08	75.16	74.05	74.34	217,161	-0.71(-0.94%)
Feb 20, 2024	75.02	75.71	74.96	75.05	124,672	-0.15(-0.20%)
Feb 16, 2024	74.73	75.24	74.66	75.20	395,466	-0.50(-0.66%)
Feb 15, 2024	75.94	76.18	75.29	75.70	247,859	+0.58(+0.77%)
Feb 14, 2024	74.52	75.31	74.37	75.12	175,170	+0.40(+0.54%)
Feb 13, 2024	75.14	75.44	74.69	74.72	338,388	-1.68(-2.19%)
Feb 12, 2024	76.27	76.61	75.78	76.39	155,830	+0.11(+0.14%)
Feb 09, 2024	76.20	76.46	76.07	76.28	245,356	-0.21(-0.27%)
Feb 08, 2024	76.45	76.71	75.94	76.49	118,159	-0.66(-0.85%)
Feb 07, 2024	77.10	77.80	76.99	77.15	182,458	-0.49(-0.63%)
Feb 06, 2024	76.73	77.85	76.73	77.64	161,482	+0.88(+1.15%)
Feb 05, 2024	77.32	77.51	76.55	76.75	852,910	-2.46(-3.11%)
Feb 02, 2024	79.42	80.03	78.67	79.21	636,503	-2.51(-3.07%)
Feb 01, 2024	80.64	82.31	80.13	81.72	440,493	+2.72(+3.44%)
Jan 31, 2024	78.81	79.73	78.54	79.01	391,701	+0.71(+0.90%)
Jan 30, 2024	77.85	78.31	77.00	78.30	352,574	+1.24(+1.62%)
Jan 29, 2024	76.28	77.37	76.10	77.06	312,902	+1.30(+1.72%)
Jan 26, 2024	75.91	76.03	75.32	75.75	250,041	-0.14(-0.18%)
Jan 25, 2024	76.00	76.21	75.40	75.89	232,704	+0.62(+0.82%)
Jan 24, 2024	76.61	76.65	74.84	75.27	357,888	-0.69(-0.90%)
Jan 23, 2024	76.00	76.06	75.32	75.96	198,493	-1.10(-1.42%)
Jan 22, 2024	77.23	77.63	76.64	77.06	368,163	+0.75(+0.99%)
Jan 19, 2024	75.85	76.46	75.29	76.30	469,192	+0.38(+0.50%)
Jan 18, 2024	76.81	76.94	75.54	75.92	300,130	-1.23(-1.60%)
Jan 17, 2024	77.03	77.54	76.42	77.16	264,890	-0.06(-0.08%)
Jan 16, 2024	78.22	78.30	76.80	77.21	343,385	-2.10(-2.64%)
Jan 12, 2024	79.71	80.37	79.12	79.31	347,402	-0.53(-0.66%)
Jan 11, 2024	79.29	80.00	78.66	79.84	197,142	+0.44(+0.56%)
Jan 10, 2024	80.34	80.54	79.38	79.40	223,294	-0.73(-0.91%)
Jan 09, 2024	80.09	80.78	79.99	80.13	424,067	-0.82(-1.02%)
Jan 08, 2024	79.66	81.06	79.57	80.95	298,602	+1.11(+1.39%)
Jan 05, 2024	80.21	81.56	79.68	79.84	407,956	-1.31(-1.62%)
Jan 04, 2024	81.35	81.62	80.89	81.15	370,674	-1.86(-2.24%)
Jan 03, 2024	81.35	83.26	81.11	83.02	331,030	+0.47(+0.57%)
Jan 02, 2024	82.56	83.03	82.18	82.55	261,562	-1.09(-1.30%)
Dec 29, 2023	83.80	84.63	83.21	83.63	377,911	-0.85(-1.01%)
Dec 28, 2023	84.85	85.51	84.20	84.49	419,708	-0.83(-0.98%)
Dec 27, 2023	84.54	85.39	84.15	85.32	178,658	+2.18(+2.62%)
Dec 26, 2023	82.95	83.30	82.78	83.14	212,774	+0.17(+0.21%)
Dec 22, 2023	84.14	84.14	82.49	82.97	375,822	-0.59(-0.71%)
Dec 21, 2023	84.67	84.85	83.43	83.56	374,406	-1.11(-1.31%)
Dec 20, 2023	83.99	84.76	83.25	84.67	427,405	+0.81(+0.96%)
Dec 19, 2023	83.72	84.22	83.54	83.86	200,808	+0.74(+0.89%)
Dec 18, 2023	83.20	83.27	82.68	83.12	797,621	-1.19(-1.41%)
Dec 15, 2023	83.54	84.50	83.35	84.31	430,718	+0.51(+0.61%)
Dec 14, 2023	81.94	83.94	81.66	83.80	950,578	+3.37(+4.19%)
Dec 13, 2023	78.70	80.73	78.50	80.42	524,995	+2.39(+3.06%)
Dec 12, 2023	77.38	78.17	77.04	78.03	234,484	+0.32(+0.41%)
Dec 11, 2023	77.40	77.87	76.88	77.71	304,439	-0.30(-0.39%)
Dec 08, 2023	77.82	78.26	77.29	78.02	428,502	-0.99(-1.25%)
Dec 07, 2023	78.83	79.96	78.64	79.01	316,005	-0.75(-0.94%)
Dec 06, 2023	78.55	80.01	78.37	79.75	488,931	+1.84(+2.36%)
Dec 05, 2023	76.74	78.01	76.65	77.92	1,429,786	+2.56(+3.40%)
Dec 04, 2023	75.23	75.55	74.75	75.35	250,638	-0.38(-0.50%)
Dec 01, 2023	73.69	75.88	73.64	75.73	497,536	+2.00(+2.71%)
Nov 30, 2023	74.31	74.55	73.22	73.73	342,143	-1.36(-1.81%)
Nov 29, 2023	74.28	75.17	73.89	75.09	523,886	+1.55(+2.11%)
Nov 28, 2023	73.03	73.67	72.86	73.54	259,458	-0.05(-0.07%)
Nov 27, 2023	72.32	73.59	72.13	73.59	262,426	+1.83(+2.54%)
Nov 24, 2023	72.12	72.24	71.75	71.76	52,748	-1.25(-1.72%)
Nov 22, 2023	73.22	73.52	72.45	73.01	127,963	+0.58(+0.80%)
Nov 21, 2023	72.40	72.77	71.64	72.43	170,223	-0.14(-0.19%)
Nov 20, 2023	71.33	72.69	71.33	72.57	247,234	+0.76(+1.06%)
Nov 17, 2023	71.97	72.37	71.33	71.81	253,747	+0.59(+0.83%)
Nov 16, 2023	70.74	71.63	70.74	71.22	194,386	+1.26(+1.81%)
Nov 15, 2023	70.53	70.59	69.60	69.95	755,056	-1.52(-2.12%)
Nov 14, 2023	71.73	71.95	70.77	71.47	466,841	+2.22(+3.21%)
Nov 13, 2023	68.43	69.37	68.11	69.24	239,933	-0.19(-0.28%)
Nov 10, 2023	69.73	69.94	69.19	69.44	266,996	+0.47(+0.68%)
Nov 09, 2023	70.55	70.61	67.51	68.97	459,780	-2.41(-3.38%)
Nov 08, 2023	69.92	71.47	69.86	71.38	357,433	+2.11(+3.04%)
Nov 07, 2023	68.83	69.88	68.83	69.27	394,857	+1.46(+2.15%)
Nov 06, 2023	68.01	68.13	67.45	67.82	489,036	-0.92(-1.34%)
Nov 03, 2023	70.38	70.56	68.65	68.74	841,636	+0.59(+0.87%)
Nov 02, 2023	67.63	68.48	67.09	68.15	582,887	+2.62(+4.00%)
Nov 01, 2023	64.43	65.70	64.43	65.52	445,973	+1.97(+3.10%)
Oct 31, 2023	64.52	65.04	63.46	63.55	444,405	-0.57(-0.89%)
Oct 30, 2023	63.85	64.65	63.14	64.12	476,020	-0.36(-0.56%)
Oct 27, 2023	64.25	64.66	63.75	64.48	321,874	-0.60(-0.93%)
Oct 26, 2023	63.55	65.22	63.39	65.09	567,656	+1.47(+2.31%)
Oct 25, 2023	64.28	64.41	63.14	63.62	630,643	-2.45(-3.71%)
Oct 24, 2023	64.79	66.08	64.15	66.07	428,970	+1.67(+2.59%)
Oct 23, 2023	62.66	65.28	62.20	64.40	880,026	+1.11(+1.75%)
Oct 20, 2023	63.07	63.58	62.70	63.29	566,326	+0.31(+0.49%)
Oct 19, 2023	64.50	65.59	62.95	62.98	804,559	-2.27(-3.48%)
Oct 18, 2023	64.99	65.55	64.43	65.25	521,317	-0.95(-1.44%)
Oct 17, 2023	65.59	66.52	65.09	66.20	566,898	-1.01(-1.50%)
Oct 16, 2023	67.05	67.38	66.67	67.21	419,403	-1.65(-2.40%)
Oct 13, 2023	68.85	69.12	68.26	68.86	687,495	+1.97(+2.95%)
Oct 12, 2023	69.52	69.58	66.72	66.89	491,588	-3.10(-4.43%)
Oct 11, 2023	69.14	70.04	68.86	69.99	465,672	+2.48(+3.67%)
Oct 10, 2023	66.53	68.18	66.11	67.51	336,064	-0.03(-0.04%)
Oct 09, 2023	66.23	67.71	65.43	67.54	518,052	+2.22(+3.41%)
Oct 06, 2023	64.52	66.44	64.42	65.32	616,808	-1.17(-1.75%)
Oct 05, 2023	66.84	66.96	66.30	66.48	236,583	-0.78(-1.16%)
Oct 04, 2023	66.50	67.26	66.12	67.26	526,955	+1.47(+2.23%)
Oct 03, 2023	67.31	67.68	65.47	65.79	1,222,535	-2.51(-3.67%)
Oct 02, 2023	69.31	69.67	68.00	68.30	568,555	-1.66(-2.37%)
Sep 29, 2023	70.61	70.89	69.22	69.96	509,168	-0.02(-0.03%)
Sep 28, 2023	68.62	69.99	67.97	69.98	614,978	+0.30(+0.43%)
Sep 27, 2023	70.86	70.91	69.23	69.68	637,572	-0.31(-0.44%)
Sep 26, 2023	70.76	70.99	69.79	69.99	605,356	-0.49(-0.70%)
Sep 25, 2023	71.09	70.95	70.45	70.48	771,260	-2.94(-4.01%)
Sep 22, 2023	72.64	73.60	72.58	73.42	182,754	+0.80(+1.10%)
Sep 21, 2023	73.51	73.51	72.55	72.63	908,295	-3.14(-4.14%)
Sep 20, 2023	75.88	76.31	75.65	75.76	176,198	+0.38(+0.51%)
Sep 19, 2023	75.64	76.04	75.29	75.38	200,187	-0.74(-0.97%)
Sep 18, 2023	75.27	76.14	75.25	76.12	86,581	+0.66(+0.88%)
Sep 15, 2023	76.01	76.01	75.42	75.45	392,983	-0.63(-0.83%)
Sep 14, 2023	76.49	76.83	75.81	76.09	132,997	-0.87(-1.12%)
Sep 13, 2023	76.73	77.34	76.57	76.96	104,209	-0.13(-0.17%)
Sep 12, 2023	76.61	77.10	76.23	77.09	124,679	+0.69(+0.91%)
Sep 11, 2023	76.44	76.72	76.17	76.40	130,909	-0.96(-1.24%)
Sep 08, 2023	77.26	77.87	77.10	77.36	138,894	+0.54(+0.70%)
Sep 07, 2023	76.92	76.92	76.46	76.82	68,534	+0.11(+0.14%)
Sep 06, 2023	76.98	76.98	76.20	76.71	290,183	+0.46(+0.61%)
Sep 05, 2023	77.20	77.20	76.19	76.25	254,026	-1.71(-2.20%)
Sep 01, 2023	79.01	79.01	77.67	77.97	232,332	-1.89(-2.37%)
Aug 31, 2023	79.70	80.39	79.69	79.86	296,086	+0.58(+0.73%)
Aug 30, 2023	79.20	79.53	78.81	79.28	112,501	-0.13(-0.16%)
Aug 29, 2023	77.96	79.71	77.94	79.41	319,446	+1.05(+1.34%)
Aug 28, 2023	78.87	78.96	77.92	78.36	91,761	+0.02(+0.02%)
Aug 25, 2023	77.62	78.55	77.33	78.34	224,494	+0.38(+0.48%)
Aug 24, 2023	78.23	78.58	77.86	77.97	335,585	-0.63(-0.81%)
Aug 23, 2023	76.96	78.64	76.93	78.60	358,491	+2.99(+3.96%)
Aug 22, 2023	74.78	75.61	74.59	75.61	371,527	+1.06(+1.42%)
Aug 21, 2023	74.59	74.75	74.10	74.55	269,252	-1.24(-1.64%)
Aug 18, 2023	75.47	76.51	75.47	75.79	399,505	+0.11(+0.14%)
Aug 17, 2023	75.64	75.72	75.13	75.69	338,167	-0.63(-0.83%)
Aug 16, 2023	76.64	77.25	76.07	76.32	206,016	-0.83(-1.07%)
Aug 15, 2023	77.35	77.79	77.04	77.15	126,202	-0.72(-0.93%)
Aug 14, 2023	77.92	78.81	77.60	77.87	152,046	-0.20(-0.26%)
Aug 11, 2023	77.90	78.50	77.79	78.07	295,072	-0.12(-0.16%)
Aug 10, 2023	79.88	80.22	78.13	78.20	131,067	-1.94(-2.42%)
Aug 09, 2023	79.66	80.20	79.66	80.14	190,384	+0.77(+0.97%)
Aug 08, 2023	79.67	80.29	79.08	79.37	115,643	+1.28(+1.64%)
Aug 07, 2023	78.82	78.89	77.99	78.09	210,570	-1.33(-1.67%)
Aug 04, 2023	77.65	79.60	77.65	79.42	216,090	+1.83(+2.36%)
Aug 03, 2023	77.95	78.17	77.08	77.59	485,817	-2.99(-3.71%)
Aug 02, 2023	80.56	80.83	79.68	80.58	488,496	-1.55(-1.89%)
Aug 01, 2023	82.99	83.07	81.77	82.13	341,807	-2.07(-2.46%)
Jul 31, 2023	83.70	84.49	83.70	84.20	61,658	+0.36(+0.42%)
Jul 28, 2023	83.32	84.03	83.07	83.84	148,607	+0.45(+0.54%)
Jul 27, 2023	85.03	85.32	82.82	83.39	388,523	-2.18(-2.55%)
Jul 26, 2023	86.33	86.33	85.46	85.57	38,476	-0.11(-0.12%)
Jul 25, 2023	85.36	86.12	85.33	85.68	75,648	-0.27(-0.31%)
Jul 24, 2023	86.63	86.63	85.84	85.95	63,785	-0.44(-0.51%)
Jul 21, 2023	86.88	87.09	86.24	86.39	90,710	+0.09(+0.10%)
Jul 20, 2023	86.89	86.99	85.83	86.31	173,240	-1.41(-1.61%)
Jul 19, 2023	86.52	87.78	86.02	87.72	140,883	+1.60(+1.85%)
Jul 18, 2023	85.87	86.33	85.61	86.12	202,087	+0.71(+0.83%)
Jul 17, 2023	85.35	85.61	85.09	85.41	571,366	-0.18(-0.21%)
Jul 14, 2023	86.05	86.31	85.25	85.59	406,381	-0.39(-0.46%)
Jul 13, 2023	85.47	86.32	85.12	85.99	240,898	+0.89(+1.04%)
Jul 12, 2023	84.10	85.37	83.79	85.10	125,455	+1.17(+1.40%)
Jul 11, 2023	83.69	84.23	83.36	83.93	160,429	+0.63(+0.75%)
Jul 10, 2023	83.05	83.66	82.86	83.30	118,726	-0.18(-0.22%)
Jul 07, 2023	83.69	83.97	83.30	83.49	344,652	-0.97(-1.15%)
Jul 06, 2023	85.01	85.24	84.18	84.46	344,391	-1.53(-1.78%)
Jul 05, 2023	86.82	86.91	85.44	85.99	109,947	-1.15(-1.32%)
Jul 03, 2023	88.03	88.53	87.08	87.14	549,056	-0.63(-0.72%)
Jun 30, 2023	86.60	87.93	86.39	87.78	144,102	+1.67(+1.94%)
Jun 29, 2023	86.63	86.84	85.70	86.11	122,977	-2.12(-2.40%)
Jun 28, 2023	88.13	88.50	87.23	88.23	86,993	+0.44(+0.51%)
Jun 27, 2023	88.26	88.63	87.23	87.78	150,214	-0.14(-0.16%)
Jun 26, 2023	88.15	88.42	87.69	87.92	237,185	-0.01(-0.01%)
Jun 23, 2023	88.47	88.53	87.64	87.93	84,151	+1.24(+1.43%)
Jun 22, 2023	87.18	87.70	86.44	86.69	83,824	-1.51(-1.71%)
Jun 21, 2023	87.29	88.26	86.62	88.20	125,566	+0.28(+0.31%)
Jun 20, 2023	87.72	88.23	87.71	87.92	372,062	+0.90(+1.03%)
Jun 16, 2023	86.72	87.24	86.30	87.02	66,035	-0.12(-0.14%)
Jun 15, 2023	87.53	88.13	86.95	87.15	173,073	+0.69(+0.79%)
May 08, 2023	86.61	86.94	86.22	86.46	744,232	-1.73(-1.96%)
May 05, 2023	87.49	88.21	87.18	88.19	181,266	-0.34(-0.39%)
May 04, 2023	88.53	90.07	88.42	88.53	117,732	-1.34(-1.50%)
May 03, 2023	89.81	90.67	88.90	89.88	396,008	+0.44(+0.49%)
May 02, 2023	87.61	89.58	87.50	89.44	413,721	+2.83(+3.27%)