PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)

NYSEARCA: ZROZ · Real-Time Price · USD

56.66

+1.38 (2.50%)

At close: Oct 15, 2026, 4:00 PM

56.90

+0.24 (0.42%)

After-hours: Oct 15, 2026, 4:57 PM EDT

ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	57.22	57.30	56.61	56.66	56.66	2.50%	4,628,737
Oct 14, 2026	54.00	55.42	53.90	55.28	55.28	1.56%	812,452
Oct 13, 2026	54.76	54.76	54.27	54.43	54.43	0.91%	1,320,491
Oct 12, 2026	53.78	54.05	53.78	53.94	53.94	-0.15%	844,575
Oct 9, 2026	53.71	54.10	53.36	54.02	54.02	0.41%	890,717
Oct 8, 2026	52.94	53.82	52.87	53.80	53.80	1.95%	1,483,927
Oct 7, 2026	52.00	52.98	51.97	52.77	52.77	-0.42%	1,301,115
Oct 6, 2026	52.86	53.40	52.71	52.99	52.99	0.15%	1,174,000
Oct 5, 2026	52.94	53.07	52.36	52.91	52.91	-0.95%	1,078,092
Oct 2, 2026	53.80	54.30	53.19	53.42	53.42	-0.41%	2,016,162
Oct 1, 2026	52.66	54.15	52.49	53.64	53.64	0.51%	1,937,482
Sep 30, 2026	54.41	54.41	53.66	53.92	53.37	-1.34%	1,597,177
Sep 29, 2026	55.12	55.12	54.16	54.65	54.09	-1.00%	2,372,722
Sep 28, 2026	55.36	55.66	54.91	55.20	54.64	-1.92%	1,086,972
Sep 25, 2026	56.26	56.39	55.66	56.28	55.71	-0.41%	4,470,734
Sep 24, 2026	57.43	57.74	56.51	56.51	55.93	-1.96%	3,820,238
Sep 23, 2026	58.73	58.73	57.44	57.64	57.05	-2.32%	1,808,635
Sep 22, 2026	59.24	59.29	58.79	59.01	58.41	-0.20%	380,628
Sep 21, 2026	59.06	59.18	58.82	59.13	58.53	1.20%	509,896
Sep 18, 2026	58.72	58.72	58.26	58.43	57.83	-1.08%	1,020,192
Sep 17, 2026	58.66	59.07	58.51	59.07	58.47	1.83%	748,653
Sep 16, 2026	57.87	58.70	57.87	58.01	57.42	0.61%	533,268
Sep 15, 2026	57.44	57.77	57.37	57.66	57.07	-0.62%	677,548
Sep 14, 2026	57.73	58.36	57.28	58.02	57.43	0.38%	976,864
Sep 11, 2026	58.23	58.38	57.69	57.80	57.21	0.54%	904,910
Sep 10, 2026	57.53	58.08	57.34	57.49	56.90	-1.68%	926,078
Sep 9, 2026	59.10	59.17	57.93	58.47	57.87	-0.97%	1,056,665
Sep 8, 2026	59.20	59.28	58.68	59.04	58.44	0.27%	442,963
Sep 4, 2026	59.05	59.30	58.88	58.88	58.28	0.29%	1,008,525
Sep 3, 2026	58.97	59.11	58.70	58.71	58.11	0.20%	218,395
Sep 2, 2026	58.66	58.72	58.36	58.59	57.99	0.24%	296,058
Sep 1, 2026	58.46	59.09	58.39	58.45	57.85	-0.54%	345,448
Aug 31, 2026	58.75	58.82	58.34	58.77	58.17	-0.86%	741,760
Aug 28, 2026	59.36	60.25	59.19	59.28	58.68	-0.32%	677,758
Aug 27, 2026	59.48	59.70	59.31	59.47	58.86	-0.25%	695,962
Aug 26, 2026	59.64	59.66	59.40	59.62	59.01	-0.35%	432,650
Aug 25, 2026	59.31	59.84	59.17	59.83	59.22	1.79%	809,940
Aug 24, 2026	58.55	59.15	58.55	58.78	58.18	1.40%	860,244
Aug 21, 2026	58.17	58.30	57.85	57.97	57.38	-0.67%	736,529
Aug 20, 2026	58.47	59.01	58.17	58.36	57.76	-1.54%	1,032,785
Aug 19, 2026	59.00	59.37	58.82	59.27	58.67	3.24%	1,489,633
Aug 18, 2026	56.89	57.59	56.80	57.41	56.82	0.72%	5,186,830
Aug 17, 2026	57.60	57.65	56.94	57.00	56.42	-1.66%	877,690
Aug 14, 2026	58.11	58.22	57.63	57.96	57.37	-1.21%	432,332
Aug 13, 2026	58.57	59.08	58.50	58.67	58.07	0.88%	275,969
Aug 12, 2026	58.52	58.58	58.06	58.16	57.57	-0.26%	458,605
Aug 11, 2026	58.40	58.69	58.24	58.31	57.72	0.33%	926,775
Aug 10, 2026	58.66	58.66	58.12	58.12	57.53	-1.52%	597,921
Aug 7, 2026	58.98	59.10	58.68	59.02	58.42	0.51%	229,911
Aug 6, 2026	59.01	59.27	58.65	58.72	58.12	-0.93%	216,157