Skip to main content
logo
F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.25
+0.03 (0.06%)
At close: Dec 31, 2025, 4:00 PM EST
51.25
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST

ZTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202551.2051.2551.2051.2551.250.06%35,077
Dec 30, 202551.2051.2251.2051.2251.22-0.31%859
Dec 29, 202551.3651.3951.3651.3851.200.06%1,783
Dec 26, 202551.3451.3551.3251.3551.170.10%2,394
Dec 24, 202551.2951.3051.2951.3051.120.12%324
Dec 23, 202551.2451.2451.2451.2451.06-0.02%673
Dec 22, 202551.2651.2651.2551.2551.07-0.04%1,933
Dec 19, 202551.2951.3051.2751.2751.09-0.04%1,095
Dec 18, 202551.2851.2951.2851.2951.110.12%949
Dec 17, 202551.2351.2451.2351.2351.05-3,571
Dec 16, 202551.2351.2351.2351.2351.050.06%113
Dec 15, 202551.2051.2051.2051.2051.020.04%1,052
Dec 12, 202551.1751.1851.1751.1851.00-270
Dec 11, 202551.1951.1951.1851.1851.00-0.02%117
Dec 10, 202551.0951.1951.0951.1951.010.21%3,616
Dec 9, 202551.0951.0951.0951.0950.90-0.06%79
Dec 8, 202551.1051.1251.1051.1250.93-0.09%1,881
Dec 5, 202551.1651.1651.1651.1650.98-0.04%12
Dec 4, 202551.1851.1851.1851.1851.00-0.08%48
Dec 3, 202551.2151.2251.2051.2251.040.10%1,225
Dec 2, 202551.1651.1751.1651.1750.99-0.28%1,255
Dec 1, 202551.3151.3251.3151.3150.95-0.16%745
Nov 28, 202551.3751.3951.3751.3951.03-0.02%177
Nov 26, 202551.3651.4051.3651.4051.040.06%787
Nov 25, 202551.3751.3751.3751.3751.010.10%8
Nov 24, 202551.3151.3351.3151.3250.960.09%690
Nov 21, 202551.2751.2751.2751.2750.910.13%222
Nov 20, 202551.2051.2151.2051.2150.840.07%820
Nov 19, 202551.2051.2051.1751.1750.81-0.02%488
Nov 18, 202551.1851.1851.1551.1850.820.10%1,607
Nov 17, 202551.1351.1351.1351.1350.770.01%42
Nov 14, 202551.1751.1751.1251.1250.76-0.04%121
Nov 13, 202551.1451.1551.1451.1550.78-0.09%1,228
Nov 12, 202551.1751.1951.1751.1950.83-0.06%1,136
Nov 11, 202551.2251.2251.2251.2250.860.14%18
Nov 10, 202551.1751.1751.1551.1550.79-374
Nov 7, 202551.1751.1751.1551.1550.79-0.02%150
Nov 6, 202551.1351.1651.1351.1650.800.19%841
Nov 5, 202551.0651.0651.0651.0650.70-0.09%96
Nov 4, 202551.1251.1251.1151.1150.750.04%1,052
Nov 3, 202551.1051.1051.0951.0950.73-0.37%429
Oct 31, 202551.2951.3051.2651.2850.75-3,597
Oct 30, 202551.2851.2851.2851.2850.75-0.08%79
Oct 29, 202551.3251.3251.3251.3250.79-0.23%42
Oct 28, 202551.4151.4451.4051.4450.900.06%2,298
Oct 27, 202551.3951.4251.3951.4150.88-0.02%1,045
Oct 24, 202551.4351.4351.4251.4250.890.07%420
Oct 23, 202551.4051.4051.3951.3950.85-0.07%204
Oct 22, 202551.4051.4351.4051.4250.890.03%1,350
Oct 21, 202551.4251.4251.4051.4050.870.01%575