F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)
NASDAQ: ZTRE · Real-Time Price · USD
51.27
+0.06 (0.12%)
At close: Jan 30, 2026, 4:00 PM EST
51.27
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST
ZTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.25 | 51.27 | 51.25 | 51.25 | 51.25 | 0.08% | 6,216 |
| Jan 29, 2026 | 51.20 | 51.21 | 51.18 | 51.21 | 51.21 | -0.30% | 695 |
| Jan 28, 2026 | 51.37 | 51.37 | 51.35 | 51.37 | 51.19 | 0.01% | 19,376 |
| Jan 27, 2026 | 51.33 | 51.37 | 51.33 | 51.36 | 51.18 | 0.07% | 1,278 |
| Jan 26, 2026 | 51.34 | 51.34 | 51.33 | 51.33 | 51.15 | 0.01% | 114 |
| Jan 23, 2026 | 51.30 | 51.32 | 51.30 | 51.32 | 51.14 | 0.10% | 490 |
| Jan 22, 2026 | 51.28 | 51.28 | 51.27 | 51.27 | 51.09 | -0.06% | 1,230 |
| Jan 21, 2026 | 51.27 | 51.31 | 51.27 | 51.30 | 51.12 | 0.12% | 822 |
| Jan 20, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.06 | -0.08% | 640 |
| Jan 16, 2026 | 51.29 | 51.32 | 51.24 | 51.28 | 51.10 | 0.04% | 7,306 |
| Jan 15, 2026 | 51.30 | 51.30 | 51.25 | 51.26 | 51.08 | -0.10% | 13,042 |
| Jan 14, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.13 | 0.04% | 186 |
| Jan 13, 2026 | 51.29 | 51.30 | 51.28 | 51.29 | 51.11 | 0.08% | 6,081 |
| Jan 12, 2026 | 51.25 | 51.26 | 51.25 | 51.25 | 51.07 | - | 19,079 |
| Jan 9, 2026 | 51.26 | 51.26 | 51.25 | 51.25 | 51.07 | -0.04% | 220 |
| Jan 8, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.09 | -0.03% | 22 |
| Jan 7, 2026 | 51.30 | 51.30 | 51.29 | 51.29 | 51.11 | -0.06% | 601 |
| Jan 6, 2026 | 51.29 | 51.32 | 51.29 | 51.32 | 51.14 | 0.04% | 426 |
| Jan 5, 2026 | 51.28 | 51.32 | 51.28 | 51.30 | 51.12 | 0.09% | 475 |
| Jan 2, 2026 | 51.24 | 51.26 | 51.24 | 51.26 | 51.08 | 0.01% | 548 |
| Dec 31, 2025 | 51.20 | 51.25 | 51.20 | 51.25 | 51.07 | 0.06% | 35,077 |
| Dec 30, 2025 | 51.20 | 51.22 | 51.20 | 51.22 | 51.04 | -0.31% | 859 |
| Dec 29, 2025 | 51.36 | 51.39 | 51.36 | 51.38 | 51.02 | 0.06% | 1,783 |
| Dec 26, 2025 | 51.34 | 51.35 | 51.32 | 51.35 | 50.99 | 0.10% | 2,394 |
| Dec 24, 2025 | 51.29 | 51.30 | 51.29 | 51.30 | 50.94 | 0.12% | 324 |
| Dec 23, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 50.88 | -0.02% | 673 |
| Dec 22, 2025 | 51.26 | 51.26 | 51.25 | 51.25 | 50.89 | -0.04% | 1,933 |
| Dec 19, 2025 | 51.29 | 51.30 | 51.27 | 51.27 | 50.91 | -0.04% | 1,095 |
| Dec 18, 2025 | 51.28 | 51.29 | 51.28 | 51.29 | 50.93 | 0.12% | 949 |
| Dec 17, 2025 | 51.23 | 51.24 | 51.23 | 51.23 | 50.87 | - | 3,571 |
| Dec 16, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.87 | 0.06% | 113 |
| Dec 15, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.84 | 0.04% | 1,052 |
| Dec 12, 2025 | 51.17 | 51.18 | 51.17 | 51.18 | 50.82 | - | 270 |
| Dec 11, 2025 | 51.19 | 51.19 | 51.18 | 51.18 | 50.82 | -0.02% | 117 |
| Dec 10, 2025 | 51.09 | 51.19 | 51.09 | 51.19 | 50.83 | 0.21% | 3,616 |
| Dec 9, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.72 | -0.06% | 79 |
| Dec 8, 2025 | 51.10 | 51.12 | 51.10 | 51.12 | 50.75 | -0.09% | 1,881 |
| Dec 5, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.80 | -0.04% | 12 |
| Dec 4, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.82 | -0.08% | 48 |
| Dec 3, 2025 | 51.21 | 51.22 | 51.20 | 51.22 | 50.86 | 0.10% | 1,225 |
| Dec 2, 2025 | 51.16 | 51.17 | 51.16 | 51.17 | 50.81 | -0.28% | 1,255 |
| Dec 1, 2025 | 51.31 | 51.32 | 51.31 | 51.31 | 50.77 | -0.16% | 745 |
| Nov 28, 2025 | 51.37 | 51.39 | 51.37 | 51.39 | 50.85 | -0.02% | 177 |
| Nov 26, 2025 | 51.36 | 51.40 | 51.36 | 51.40 | 50.86 | 0.06% | 787 |
| Nov 25, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.83 | 0.10% | 8 |
| Nov 24, 2025 | 51.31 | 51.33 | 51.31 | 51.32 | 50.78 | 0.09% | 690 |
| Nov 21, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.73 | 0.13% | 222 |
| Nov 20, 2025 | 51.20 | 51.21 | 51.20 | 51.21 | 50.67 | 0.07% | 820 |
| Nov 19, 2025 | 51.20 | 51.20 | 51.17 | 51.17 | 50.63 | -0.02% | 488 |
| Nov 18, 2025 | 51.18 | 51.18 | 51.15 | 51.18 | 50.64 | 0.10% | 1,607 |