PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
57.00
-0.96 (-1.66%)
Aug 17, 2026, 4:00 PM EDT - Market closed
ZROZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 57.60 | 57.65 | 56.94 | 57.00 | 57.00 | -1.66% | 872,369 |
| Aug 14, 2026 | 58.11 | 58.22 | 57.63 | 57.96 | 57.96 | -1.21% | 431,801 |
| Aug 13, 2026 | 58.57 | 59.08 | 58.50 | 58.67 | 58.67 | 0.88% | 273,134 |
| Aug 12, 2026 | 58.52 | 58.58 | 58.06 | 58.16 | 58.16 | -0.26% | 455,629 |
| Aug 11, 2026 | 58.40 | 58.69 | 58.24 | 58.31 | 58.31 | 0.33% | 926,331 |
| Aug 10, 2026 | 58.66 | 58.66 | 58.12 | 58.12 | 58.12 | -1.52% | 577,950 |
| Aug 7, 2026 | 58.98 | 59.10 | 58.68 | 59.02 | 59.02 | 0.51% | 229,299 |
| Aug 6, 2026 | 59.01 | 59.27 | 58.65 | 58.72 | 58.72 | -0.93% | 214,079 |
| Aug 5, 2026 | 59.27 | 59.49 | 59.01 | 59.27 | 59.27 | 0.42% | 178,825 |
| Aug 4, 2026 | 58.86 | 59.06 | 58.74 | 59.02 | 59.02 | 1.03% | 940,401 |
| Aug 3, 2026 | 58.55 | 58.70 | 58.28 | 58.42 | 58.42 | 0.55% | 655,508 |
| Jul 31, 2026 | 58.44 | 58.47 | 57.76 | 58.10 | 58.10 | -1.24% | 1,287,518 |
| Jul 30, 2026 | 58.80 | 58.93 | 58.43 | 58.83 | 58.83 | -0.34% | 829,823 |
| Jul 29, 2026 | 60.84 | 60.91 | 58.72 | 59.03 | 59.03 | -3.12% | 545,217 |
| Jul 28, 2026 | 60.44 | 61.00 | 60.44 | 60.93 | 60.93 | 0.88% | 327,304 |
| Jul 27, 2026 | 60.32 | 60.53 | 60.12 | 60.40 | 60.40 | 1.04% | 381,328 |
| Jul 24, 2026 | 59.87 | 60.27 | 59.77 | 59.78 | 59.78 | -0.08% | 470,002 |
| Jul 23, 2026 | 59.53 | 59.87 | 59.49 | 59.83 | 59.83 | -0.12% | 820,604 |
| Jul 22, 2026 | 60.00 | 60.24 | 59.88 | 59.90 | 59.90 | -0.30% | 461,458 |
| Jul 21, 2026 | 60.13 | 60.20 | 59.74 | 60.08 | 60.08 | -0.28% | 475,274 |
| Jul 20, 2026 | 60.75 | 60.80 | 60.17 | 60.25 | 60.25 | -1.16% | 991,779 |
| Jul 17, 2026 | 61.10 | 61.34 | 60.94 | 60.96 | 60.96 | 0.66% | 707,043 |
| Jul 16, 2026 | 60.20 | 60.57 | 60.10 | 60.56 | 60.56 | -0.20% | 747,802 |
| Jul 15, 2026 | 60.53 | 60.88 | 60.50 | 60.68 | 60.68 | 0.17% | 555,512 |
| Jul 14, 2026 | 60.74 | 61.10 | 60.53 | 60.58 | 60.58 | -0.26% | 862,449 |
| Jul 13, 2026 | 60.82 | 60.99 | 60.60 | 60.74 | 60.74 | -0.75% | 635,500 |
| Jul 10, 2026 | 61.21 | 61.31 | 60.92 | 61.20 | 61.20 | 0.02% | 513,752 |
| Jul 9, 2026 | 60.90 | 61.36 | 60.89 | 61.19 | 61.19 | 0.11% | 727,884 |
| Jul 8, 2026 | 61.00 | 61.20 | 60.78 | 61.12 | 61.12 | -0.21% | 541,988 |
| Jul 7, 2026 | 61.95 | 61.97 | 61.20 | 61.25 | 61.25 | -1.69% | 957,448 |
| Jul 6, 2026 | 62.31 | 62.41 | 61.98 | 62.30 | 62.30 | -0.50% | 663,599 |
| Jul 2, 2026 | 62.26 | 62.80 | 62.26 | 62.61 | 62.61 | - | 813,347 |
| Jul 1, 2026 | 62.53 | 62.94 | 62.40 | 62.61 | 62.61 | -1.07% | 1,415,343 |
| Jun 30, 2026 | 65.04 | 65.05 | 64.07 | 64.10 | 63.29 | -1.91% | 553,445 |
| Jun 29, 2026 | 65.31 | 65.54 | 65.29 | 65.35 | 64.52 | 0.20% | 570,617 |
| Jun 26, 2026 | 64.98 | 65.28 | 64.89 | 65.22 | 64.40 | -0.34% | 490,156 |
| Jun 25, 2026 | 65.78 | 66.02 | 65.37 | 65.44 | 64.61 | -0.20% | 313,212 |
| Jun 24, 2026 | 65.27 | 65.72 | 65.25 | 65.57 | 64.74 | 2.17% | 645,236 |
| Jun 23, 2026 | 64.05 | 64.40 | 63.97 | 64.18 | 63.37 | 0.22% | 514,220 |
| Jun 22, 2026 | 64.29 | 64.32 | 63.86 | 64.04 | 63.23 | -1.20% | 689,550 |
| Jun 18, 2026 | 65.37 | 65.45 | 64.68 | 64.82 | 64.00 | 0.70% | 686,082 |
| Jun 17, 2026 | 64.02 | 64.50 | 63.56 | 64.37 | 63.56 | 0.81% | 784,053 |
| Jun 16, 2026 | 63.52 | 64.06 | 63.50 | 63.85 | 63.04 | 1.04% | 1,025,462 |
| Jun 15, 2026 | 63.54 | 63.66 | 63.13 | 63.19 | 62.39 | -0.27% | 276,414 |
| Jun 12, 2026 | 63.14 | 63.45 | 62.91 | 63.36 | 62.56 | -0.31% | 537,980 |
| Jun 11, 2026 | 62.69 | 63.65 | 62.52 | 63.56 | 62.76 | 2.10% | 603,733 |
| Jun 10, 2026 | 62.59 | 62.81 | 62.10 | 62.25 | 61.46 | -0.57% | 495,447 |
| Jun 9, 2026 | 62.43 | 62.69 | 62.18 | 62.61 | 61.82 | 0.92% | 431,073 |
| Jun 8, 2026 | 62.76 | 62.90 | 62.04 | 62.04 | 61.26 | -0.97% | 583,524 |
| Jun 5, 2026 | 62.43 | 62.98 | 62.36 | 62.65 | 61.86 | -0.48% | 1,079,215 |