F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.39
-0.02 (-0.04%)
At close: Oct 17, 2025, 4:00 PM EDT
51.39
0.00 (0.00%)
After-hours: Oct 17, 2025, 4:15 PM EDT
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.39 | 51.40 | 51.38 | 51.39 | 51.39 | -0.04% | 1,690 |
| Oct 16, 2025 | 51.34 | 51.41 | 51.34 | 51.41 | 51.41 | 0.19% | 809 |
| Oct 15, 2025 | 51.34 | 51.35 | 51.31 | 51.31 | 51.31 | -0.05% | 535 |
| Oct 14, 2025 | 51.25 | 51.38 | 51.25 | 51.34 | 51.34 | 0.13% | 2,467 |
| Oct 13, 2025 | 51.27 | 51.28 | 50.99 | 51.28 | 51.28 | 0.05% | 9,089 |
| Oct 10, 2025 | 51.24 | 51.25 | 51.24 | 51.25 | 51.25 | 0.13% | 218 |
| Oct 9, 2025 | 51.18 | 51.19 | 51.17 | 51.19 | 51.19 | -0.06% | 1,355 |
| Oct 8, 2025 | 51.23 | 51.23 | 51.21 | 51.22 | 51.22 | -0.01% | 3,328 |
| Oct 7, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.05% | 48 |
| Oct 6, 2025 | 51.21 | 51.21 | 51.20 | 51.20 | 51.20 | -0.05% | 1,925 |
| Oct 3, 2025 | 51.23 | 51.24 | 51.22 | 51.22 | 51.22 | -0.09% | 13,819 |
| Oct 2, 2025 | 51.26 | 51.28 | 51.26 | 51.27 | 51.27 | 0.03% | 904 |
| Oct 1, 2025 | 51.23 | 51.25 | 51.23 | 51.25 | 51.25 | -0.17% | 5,853 |
| Sep 30, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.16 | 0.04% | 170 |
| Sep 29, 2025 | 51.30 | 51.32 | 51.30 | 51.32 | 51.15 | 0.09% | 44,695 |
| Sep 26, 2025 | 51.27 | 51.27 | 51.25 | 51.27 | 51.10 | 0.06% | 497 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.07 | -0.16% | 29 |
| Sep 24, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 51.15 | -0.09% | 531 |
| Sep 23, 2025 | 51.36 | 51.37 | 51.36 | 51.37 | 51.19 | 0.04% | 173 |
| Sep 22, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 51.18 | -0.06% | 330 |
| Sep 19, 2025 | 51.37 | 51.38 | 51.37 | 51.38 | 51.21 | 0.03% | 229 |
| Sep 18, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.19 | 0.02% | 198 |
| Sep 17, 2025 | 51.41 | 51.46 | 51.36 | 51.36 | 51.18 | -0.11% | 515 |
| Sep 16, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.24 | 0.02% | 397 |
| Sep 15, 2025 | 51.41 | 51.42 | 51.39 | 51.41 | 51.23 | 0.13% | 1,579 |
| Sep 12, 2025 | 51.34 | 51.34 | 51.32 | 51.34 | 51.17 | -0.04% | 812 |
| Sep 11, 2025 | 51.38 | 51.38 | 51.36 | 51.36 | 51.19 | 0.07% | 711 |
| Sep 10, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 51.15 | 0.02% | 1,190 |
| Sep 9, 2025 | 51.31 | 51.32 | 51.31 | 51.32 | 51.14 | -0.03% | 278 |
| Sep 8, 2025 | 51.36 | 51.36 | 51.29 | 51.33 | 51.16 | 0.02% | 3,112 |
| Sep 5, 2025 | 51.35 | 51.35 | 51.32 | 51.32 | 51.15 | 0.14% | 116 |
| Sep 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.08 | 0.15% | 278 |
| Sep 3, 2025 | 51.15 | 51.18 | 51.15 | 51.18 | 51.00 | 0.14% | 981 |
| Sep 2, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 50.93 | -0.43% | 2,266 |
| Aug 29, 2025 | 51.31 | 51.33 | 51.31 | 51.33 | 50.97 | 0.06% | 13,845 |
| Aug 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.94 | -0.03% | 346 |
| Aug 27, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.96 | 0.08% | 18 |
| Aug 26, 2025 | 51.23 | 51.27 | 51.23 | 51.27 | 50.92 | 0.12% | 732 |
| Aug 25, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.86 | -0.11% | 123 |
| Aug 22, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.91 | 0.35% | 650 |
| Aug 21, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.73 | -0.12% | 152 |
| Aug 20, 2025 | 51.13 | 51.17 | 51.13 | 51.15 | 50.79 | 0.04% | 610 |
| Aug 19, 2025 | 51.13 | 51.13 | 51.12 | 51.13 | 50.77 | 0.04% | 360 |
| Aug 18, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.75 | -0.04% | 81 |
| Aug 15, 2025 | 51.15 | 51.15 | 51.13 | 51.13 | 50.77 | - | 203 |
| Aug 14, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.77 | -0.11% | 104 |
| Aug 13, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 50.83 | 0.24% | 113 |
| Aug 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.70 | 0.14% | 393 |
| Aug 11, 2025 | 51.01 | 51.01 | 50.99 | 50.99 | 50.63 | 0.02% | 1,033 |
| Aug 8, 2025 | 51.00 | 51.01 | 50.97 | 50.98 | 50.62 | -0.11% | 3,900 |