F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.34
-0.02 (-0.04%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.34 | 51.34 | 51.32 | 51.34 | 51.34 | -0.04% | 812 |
| Sep 11, 2025 | 51.38 | 51.38 | 51.36 | 51.36 | 51.36 | 0.07% | 711 |
| Sep 10, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 51.33 | 0.02% | 1,190 |
| Sep 9, 2025 | 51.31 | 51.32 | 51.31 | 51.32 | 51.32 | -0.03% | 278 |
| Sep 8, 2025 | 51.36 | 51.36 | 51.29 | 51.33 | 51.33 | 0.02% | 3,112 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.32 | 51.32 | 51.32 | 0.14% | 116 |
| Sep 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.15% | 278 |
| Sep 3, 2025 | 51.15 | 51.18 | 51.15 | 51.18 | 51.18 | 0.14% | 981 |
| Sep 2, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 51.11 | -0.43% | 2,266 |
| Aug 29, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 51.15 | 0.06% | 13,845 |
| Aug 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.12 | -0.03% | 346 |
| Aug 27, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.13 | 0.08% | 18 |
| Aug 26, 2025 | 51.23 | 51.27 | 51.23 | 51.27 | 51.09 | 0.12% | 732 |
| Aug 25, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.03 | -0.11% | 123 |
| Aug 22, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.09 | 0.35% | 650 |
| Aug 21, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | -0.12% | 152 |
| Aug 20, 2025 | 51.13 | 51.17 | 51.13 | 51.15 | 50.97 | 0.04% | 610 |
| Aug 19, 2025 | 51.13 | 51.13 | 51.12 | 51.13 | 50.95 | 0.04% | 360 |
| Aug 18, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.93 | -0.04% | 81 |
| Aug 15, 2025 | 51.15 | 51.15 | 51.13 | 51.13 | 50.95 | - | 203 |
| Aug 14, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.95 | -0.11% | 104 |
| Aug 13, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 51.00 | 0.24% | 113 |
| Aug 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.88 | 0.14% | 393 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.99 | 50.99 | 50.81 | 0.02% | 1,033 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.97 | 50.98 | 50.80 | -0.11% | 3,900 |
| Aug 7, 2025 | 51.02 | 51.13 | 51.02 | 51.03 | 50.85 | 0.04% | 24,054 |
| Aug 6, 2025 | 51.03 | 51.03 | 51.01 | 51.01 | 50.83 | -0.03% | 2,306,153 |
| Aug 5, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | -0.02% | 358 |
| Aug 4, 2025 | 51.03 | 51.06 | 51.03 | 51.04 | 50.86 | 0.03% | 1,033 |
| Aug 1, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.84 | 0.21% | 149 |
| Jul 31, 2025 | 50.94 | 50.96 | 50.91 | 50.92 | 50.57 | -0.02% | 13,634 |
| Jul 30, 2025 | 50.96 | 50.98 | 50.92 | 50.93 | 50.58 | -0.11% | 2,542 |
| Jul 29, 2025 | 50.96 | 51.03 | 50.96 | 50.98 | 50.64 | 0.12% | 10,465 |
| Jul 28, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.58 | -0.04% | 693 |
| Jul 25, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.60 | 0.09% | 1,058 |
| Jul 24, 2025 | 50.89 | 50.91 | 50.89 | 50.90 | 50.55 | -0.12% | 829 |
| Jul 23, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.61 | -0.06% | 89,715 |
| Jul 22, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.64 | 0.07% | 5 |
| Jul 21, 2025 | 50.97 | 50.98 | 50.95 | 50.95 | 50.61 | 0.09% | 478 |
| Jul 18, 2025 | 50.91 | 50.92 | 50.91 | 50.91 | 50.56 | 0.16% | 535 |
| Jul 17, 2025 | 50.84 | 50.84 | 50.81 | 50.83 | 50.48 | -0.02% | 3,155 |
| Jul 16, 2025 | 50.81 | 50.84 | 50.81 | 50.84 | 50.49 | 0.18% | 330 |
| Jul 15, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.41 | -0.11% | 1,188 |
| Jul 14, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.46 | - | 466 |
| Jul 11, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.46 | -0.07% | 408 |
| Jul 10, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.49 | 0.01% | 194 |
| Jul 9, 2025 | 50.79 | 50.83 | 50.79 | 50.83 | 50.49 | 0.17% | 370 |
| Jul 8, 2025 | 50.75 | 50.76 | 50.75 | 50.75 | 50.41 | -0.10% | 1,256 |
| Jul 7, 2025 | 50.82 | 50.82 | 50.79 | 50.80 | 50.45 | -0.08% | 2,378 |
| Jul 3, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.49 | -0.10% | 227 |