F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.39
-0.01 (-0.02%)
Nov 28, 2025, 4:00 PM EST - Market closed
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.37 | 51.39 | 51.37 | 51.39 | 51.39 | -0.02% | 177 |
| Nov 26, 2025 | 51.36 | 51.40 | 51.36 | 51.40 | 51.40 | 0.06% | 787 |
| Nov 25, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.10% | 8 |
| Nov 24, 2025 | 51.31 | 51.33 | 51.31 | 51.32 | 51.32 | 0.09% | 690 |
| Nov 21, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.13% | 222 |
| Nov 20, 2025 | 51.20 | 51.21 | 51.20 | 51.21 | 51.21 | 0.07% | 820 |
| Nov 19, 2025 | 51.20 | 51.20 | 51.17 | 51.17 | 51.17 | -0.02% | 488 |
| Nov 18, 2025 | 51.18 | 51.18 | 51.15 | 51.18 | 51.18 | 0.10% | 1,607 |
| Nov 17, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.01% | 42 |
| Nov 14, 2025 | 51.17 | 51.17 | 51.12 | 51.12 | 51.12 | -0.04% | 121 |
| Nov 13, 2025 | 51.14 | 51.15 | 51.14 | 51.15 | 51.15 | -0.09% | 1,228 |
| Nov 12, 2025 | 51.17 | 51.19 | 51.17 | 51.19 | 51.19 | -0.06% | 1,136 |
| Nov 11, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.14% | 18 |
| Nov 10, 2025 | 51.17 | 51.17 | 51.15 | 51.15 | 51.15 | - | 374 |
| Nov 7, 2025 | 51.17 | 51.17 | 51.15 | 51.15 | 51.15 | -0.02% | 150 |
| Nov 6, 2025 | 51.13 | 51.16 | 51.13 | 51.16 | 51.16 | 0.19% | 841 |
| Nov 5, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.09% | 96 |
| Nov 4, 2025 | 51.12 | 51.12 | 51.11 | 51.11 | 51.11 | 0.04% | 1,052 |
| Nov 3, 2025 | 51.10 | 51.10 | 51.09 | 51.09 | 51.09 | -0.37% | 429 |
| Oct 31, 2025 | 51.29 | 51.30 | 51.26 | 51.28 | 51.10 | - | 3,597 |
| Oct 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.11 | -0.08% | 79 |
| Oct 29, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | -0.23% | 42 |
| Oct 28, 2025 | 51.41 | 51.44 | 51.40 | 51.44 | 51.27 | 0.06% | 2,298 |
| Oct 27, 2025 | 51.39 | 51.42 | 51.39 | 51.41 | 51.24 | -0.02% | 1,045 |
| Oct 24, 2025 | 51.43 | 51.43 | 51.42 | 51.42 | 51.25 | 0.07% | 420 |
| Oct 23, 2025 | 51.40 | 51.40 | 51.39 | 51.39 | 51.21 | -0.07% | 204 |
| Oct 22, 2025 | 51.40 | 51.43 | 51.40 | 51.42 | 51.25 | 0.03% | 1,350 |
| Oct 21, 2025 | 51.42 | 51.42 | 51.40 | 51.40 | 51.23 | 0.01% | 575 |
| Oct 20, 2025 | 51.39 | 51.40 | 51.39 | 51.40 | 51.23 | 0.02% | 638 |
| Oct 17, 2025 | 51.39 | 51.40 | 51.38 | 51.39 | 51.22 | -0.04% | 1,690 |
| Oct 16, 2025 | 51.34 | 51.41 | 51.34 | 51.41 | 51.24 | 0.19% | 809 |
| Oct 15, 2025 | 51.34 | 51.35 | 51.31 | 51.31 | 51.14 | -0.05% | 535 |
| Oct 14, 2025 | 51.25 | 51.38 | 51.25 | 51.34 | 51.17 | 0.13% | 2,467 |
| Oct 13, 2025 | 51.27 | 51.28 | 50.99 | 51.28 | 51.10 | 0.05% | 9,089 |
| Oct 10, 2025 | 51.24 | 51.25 | 51.24 | 51.25 | 51.08 | 0.13% | 218 |
| Oct 9, 2025 | 51.18 | 51.19 | 51.17 | 51.19 | 51.01 | -0.06% | 1,355 |
| Oct 8, 2025 | 51.23 | 51.23 | 51.21 | 51.22 | 51.04 | -0.01% | 3,328 |
| Oct 7, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.05 | 0.05% | 48 |
| Oct 6, 2025 | 51.21 | 51.21 | 51.20 | 51.20 | 51.02 | -0.05% | 1,925 |
| Oct 3, 2025 | 51.23 | 51.24 | 51.22 | 51.22 | 51.05 | -0.09% | 13,819 |
| Oct 2, 2025 | 51.26 | 51.28 | 51.26 | 51.27 | 51.09 | 0.03% | 904 |
| Oct 1, 2025 | 51.23 | 51.25 | 51.23 | 51.25 | 51.08 | -0.17% | 5,853 |
| Sep 30, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.99 | 0.04% | 170 |
| Sep 29, 2025 | 51.30 | 51.32 | 51.30 | 51.32 | 50.97 | 0.09% | 44,695 |
| Sep 26, 2025 | 51.27 | 51.27 | 51.25 | 51.27 | 50.92 | 0.06% | 497 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 50.89 | -0.16% | 29 |
| Sep 24, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 50.97 | -0.09% | 531 |
| Sep 23, 2025 | 51.36 | 51.37 | 51.36 | 51.37 | 51.02 | 0.04% | 173 |
| Sep 22, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 51.00 | -0.06% | 330 |
| Sep 19, 2025 | 51.37 | 51.38 | 51.37 | 51.38 | 51.03 | 0.03% | 229 |