F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
50.54
-0.12 (-0.24%)
At close: Jun 6, 2025, 4:00 PM
50.54
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.58 | 50.58 | 50.54 | 50.54 | 50.54 | -0.24% | 1,182 |
| Jun 5, 2025 | 50.73 | 50.73 | 50.66 | 50.66 | 50.66 | -0.15% | 1,195 |
| Jun 4, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.21% | 254 |
| Jun 3, 2025 | 50.64 | 50.65 | 50.62 | 50.63 | 50.63 | -0.03% | 3,450 |
| Jun 2, 2025 | 50.62 | 50.64 | 50.62 | 50.64 | 50.64 | -0.41% | 8,969 |
| May 30, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.66 | 0.15% | 470 |
| May 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.58 | 0.14% | 275 |
| May 28, 2025 | 50.71 | 50.76 | 50.70 | 50.70 | 50.51 | -0.10% | 7,302 |
| May 27, 2025 | 50.73 | 50.76 | 50.73 | 50.76 | 50.56 | 0.17% | 2,609 |
| May 23, 2025 | 50.70 | 50.70 | 50.67 | 50.67 | 50.48 | 0.04% | 12,896 |
| May 22, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.46 | 0.11% | 59 |
| May 21, 2025 | 50.62 | 50.62 | 50.59 | 50.60 | 50.40 | -0.20% | 1,240 |
| May 20, 2025 | 50.71 | 50.72 | 50.70 | 50.70 | 50.50 | -0.01% | 5,500 |
| May 19, 2025 | 50.59 | 50.70 | 50.59 | 50.70 | 50.51 | 0.14% | 9,993 |
| May 16, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.44 | -0.01% | 473 |
| May 15, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.44 | 0.30% | 573 |
| May 14, 2025 | 50.50 | 50.53 | 50.48 | 50.49 | 50.29 | -0.12% | 4,944 |
| May 13, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.35 | 0.06% | 173 |
| May 12, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.32 | -0.10% | 272 |
| May 9, 2025 | 50.60 | 50.60 | 50.57 | 50.57 | 50.37 | -0.02% | 6,094 |
| May 8, 2025 | 50.59 | 50.59 | 50.55 | 50.58 | 50.38 | -0.16% | 3,115 |
| May 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.46 | 0.06% | 279 |
| May 6, 2025 | 50.56 | 50.63 | 50.56 | 50.63 | 50.43 | 0.13% | 5,530 |
| May 5, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.36 | - | 84 |
| May 2, 2025 | 50.62 | 50.62 | 50.56 | 50.56 | 50.36 | -0.19% | 810 |
| May 1, 2025 | 50.72 | 50.72 | 50.61 | 50.65 | 50.46 | -0.58% | 1,376 |
| Apr 30, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.56 | 0.10% | 348 |
| Apr 29, 2025 | 50.88 | 50.90 | 50.88 | 50.90 | 50.50 | 0.04% | 491 |
| Apr 28, 2025 | 50.83 | 50.88 | 50.83 | 50.88 | 50.48 | 0.17% | 1,189 |
| Apr 25, 2025 | 50.74 | 50.79 | 50.74 | 50.79 | 50.40 | 0.16% | 632 |
| Apr 24, 2025 | 50.68 | 50.71 | 50.68 | 50.71 | 50.32 | 0.39% | 1,308 |
| Apr 23, 2025 | 50.59 | 50.59 | 50.52 | 50.52 | 50.13 | -0.05% | 3,098 |
| Apr 22, 2025 | 50.57 | 50.62 | 50.54 | 50.54 | 50.15 | -0.02% | 3,022 |
| Apr 21, 2025 | 50.59 | 50.61 | 50.55 | 50.55 | 50.16 | -0.08% | 480 |
| Apr 17, 2025 | 50.59 | 50.68 | 50.59 | 50.60 | 50.21 | 0.03% | 10,374 |
| Apr 16, 2025 | 50.48 | 50.59 | 50.48 | 50.58 | 50.19 | 0.33% | 23,905 |
| Apr 15, 2025 | 50.44 | 50.44 | 50.41 | 50.41 | 50.03 | 0.11% | 167 |
| Apr 14, 2025 | 50.33 | 50.42 | 50.31 | 50.36 | 49.97 | 0.33% | 6,984 |
| Apr 11, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 49.81 | -0.23% | 107 |
| Apr 10, 2025 | 50.44 | 50.44 | 50.31 | 50.31 | 49.93 | -0.41% | 241 |
| Apr 9, 2025 | 50.32 | 50.52 | 50.32 | 50.52 | 50.13 | 0.48% | 676 |
| Apr 8, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.89 | -0.20% | 137 |
| Apr 7, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.99 | -0.59% | 37 |
| Apr 4, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.29 | -0.20% | 117 |
| Apr 3, 2025 | 50.76 | 50.79 | 50.76 | 50.79 | 50.39 | 0.27% | 831 |
| Apr 2, 2025 | 50.66 | 50.66 | 50.61 | 50.65 | 50.26 | 0.04% | 976 |
| Apr 1, 2025 | 50.66 | 50.67 | 50.63 | 50.63 | 50.24 | -0.32% | 6,255 |
| Mar 31, 2025 | 50.77 | 50.79 | 50.75 | 50.79 | 50.21 | 0.02% | 4,115 |
| Mar 28, 2025 | 50.74 | 50.78 | 50.73 | 50.78 | 50.20 | 0.27% | 1,701 |
| Mar 27, 2025 | 50.66 | 50.66 | 50.59 | 50.65 | 50.06 | 0.01% | 508 |