F/M 3-Year Investment Grade Corporate Bond ETF (ZTRE)

NASDAQ: ZTRE · Real-Time Price · USD

50.51

+0.04 (0.07%)

At close: Aug 10, 2026, 4:00 PM EDT

50.51

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.44	50.51	50.44	50.46	50.46	-0.03%	631
Aug 7, 2026	50.57	50.57	50.46	50.48	50.47	0.05%	4,147
Aug 6, 2026	50.53	50.53	50.43	50.45	50.45	-0.24%	2,305
Aug 5, 2026	50.57	50.58	50.57	50.57	50.57	-0.01%	1,324
Aug 4, 2026	50.57	50.58	50.57	50.58	50.58	0.25%	1,709
Aug 3, 2026	50.42	50.45	50.42	50.45	50.45	0.07%	1,666
Jul 31, 2026	50.36	50.41	50.36	50.41	50.41	-0.04%	789
Jul 30, 2026	50.38	50.43	50.38	50.43	50.43	0.23%	12,048
Jul 29, 2026	50.29	50.33	50.23	50.32	50.32	0.03%	12,442
Jul 28, 2026	50.28	50.32	50.28	50.30	50.30	0.14%	838
Jul 27, 2026	50.40	50.41	50.40	50.41	50.23	0.02%	643
Jul 24, 2026	50.40	50.40	50.39	50.40	50.22	-	469
Jul 23, 2026	50.38	50.40	50.35	50.40	50.22	-0.16%	43,209
Jul 22, 2026	50.49	50.49	50.48	50.48	50.30	0.02%	740
Jul 21, 2026	50.47	50.47	50.47	50.47	50.29	-0.12%	12
Jul 20, 2026	50.51	50.53	50.51	50.53	50.35	-0.08%	596
Jul 17, 2026	50.60	50.60	50.57	50.57	50.39	0.02%	21,983
Jul 16, 2026	50.56	50.56	50.56	50.56	50.38	-0.05%	132
Jul 15, 2026	50.58	50.60	50.57	50.59	50.41	0.21%	2,888
Jul 14, 2026	50.48	50.48	50.48	50.48	50.30	0.16%	1,014
Jul 13, 2026	50.46	50.46	50.39	50.40	50.22	-0.26%	4,032
Jul 10, 2026	50.53	50.53	50.53	50.53	50.35	-0.02%	53
Jul 9, 2026	50.52	50.54	50.52	50.54	50.36	0.08%	3,243
Jul 8, 2026	50.50	50.50	50.50	50.50	50.32	0.02%	126
Jul 7, 2026	50.54	50.55	50.49	50.49	50.31	-0.30%	1,204
Jul 6, 2026	50.63	50.64	50.61	50.64	50.46	0.04%	408
Jul 2, 2026	50.62	50.62	50.62	50.62	50.44	0.20%	408
Jul 1, 2026	50.55	50.55	50.52	50.52	50.34	-0.03%	1,277
Jun 30, 2026	50.53	50.54	50.53	50.54	50.35	-0.05%	676
Jun 29, 2026	50.56	50.56	50.56	50.56	50.38	-0.07%	748
Jun 26, 2026	50.76	50.80	50.76	50.77	50.42	0.07%	3,888
Jun 25, 2026	50.74	50.74	50.73	50.74	50.38	0.11%	7,716
Jun 24, 2026	50.68	50.68	50.68	50.68	50.33	0.10%	93
Jun 23, 2026	50.66	50.66	50.63	50.63	50.28	0.06%	409
Jun 22, 2026	50.60	50.60	50.60	50.60	50.25	-0.04%	528
Jun 18, 2026	50.65	50.66	50.61	50.62	50.27	0.11%	9,466
Jun 17, 2026	50.71	50.75	50.56	50.57	50.21	-0.34%	1,824
Jun 16, 2026	50.74	50.74	50.74	50.74	50.38	0.03%	265
Jun 15, 2026	50.75	50.75	50.73	50.73	50.37	0.06%	800
Jun 12, 2026	50.69	50.72	50.68	50.70	50.34	-0.02%	3,565
Jun 11, 2026	50.59	50.71	50.57	50.71	50.35	0.27%	1,352
Jun 10, 2026	50.57	50.57	50.57	50.57	50.22	0.02%	171
Jun 9, 2026	50.56	50.57	50.56	50.56	50.21	0.14%	644
Jun 8, 2026	50.49	50.49	50.49	50.49	50.14	-0.02%	17
Jun 5, 2026	50.55	50.55	50.46	50.50	50.15	-0.19%	1,956
Jun 4, 2026	50.61	50.62	50.60	50.60	50.24	-0.01%	1,309
Jun 3, 2026	50.58	50.60	50.57	50.60	50.25	-0.10%	2,175
Jun 2, 2026	50.65	50.65	50.65	50.65	50.30	-	204
Jun 1, 2026	50.59	50.65	50.59	50.65	50.30	-0.06%	3,379
May 29, 2026	50.70	50.70	50.67	50.68	50.33	0.11%	2,123