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

NASDAQ: ZTRE · Real-Time Price · USD

50.04

+0.01 (0.02%)

At close: Sep 11, 2026, 4:00 PM EDT

49.99

-0.05 (-0.10%)

After-hours: Sep 11, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	50.06	50.06	49.99	49.99	49.99	-0.08%	2,166
Sep 10, 2026	50.15	50.15	50.03	50.03	50.03	-0.38%	7,502
Sep 9, 2026	50.29	50.29	50.18	50.22	50.22	-0.24%	5,508
Sep 8, 2026	50.23	50.34	50.22	50.34	50.34	0.02%	509
Sep 4, 2026	50.26	50.34	50.23	50.33	50.33	0.01%	2,394
Sep 3, 2026	50.33	50.34	50.30	50.33	50.33	0.19%	3,586
Sep 2, 2026	50.30	50.30	50.23	50.23	50.23	-0.08%	3,609
Sep 1, 2026	50.25	50.28	50.24	50.27	50.27	-0.05%	5,438
Aug 31, 2026	50.31	50.31	50.30	50.30	50.29	-0.08%	241
Aug 28, 2026	50.49	50.49	50.33	50.33	50.33	-0.17%	1,347
Aug 27, 2026	50.42	50.42	50.42	50.42	50.42	-0.01%	167
Aug 26, 2026	50.56	50.61	50.56	50.61	50.42	-0.02%	692
Aug 25, 2026	50.71	50.71	50.62	50.62	50.44	0.13%	2,691
Aug 24, 2026	50.56	50.56	50.55	50.55	50.37	-0.02%	635
Aug 21, 2026	50.54	50.57	50.54	50.57	50.38	0.05%	879
Aug 20, 2026	50.56	50.56	50.54	50.54	50.36	-0.04%	2,683
Aug 19, 2026	50.62	50.62	50.53	50.56	50.37	-0.08%	1,275
Aug 18, 2026	50.60	50.60	50.60	50.60	50.41	0.10%	263
Aug 17, 2026	50.59	50.59	50.55	50.55	50.37	-0.15%	1,087
Aug 14, 2026	50.62	50.63	50.56	50.63	50.44	0.07%	969
Aug 13, 2026	50.63	50.63	50.59	50.59	50.40	0.16%	704
Aug 12, 2026	50.58	50.58	50.51	50.51	50.33	0.06%	1,263
Aug 11, 2026	50.54	50.54	50.46	50.48	50.30	-0.06%	3,637
Aug 10, 2026	50.44	50.51	50.44	50.51	50.33	0.07%	631
Aug 7, 2026	50.57	50.57	50.46	50.48	50.29	0.05%	4,147
Aug 6, 2026	50.53	50.53	50.43	50.45	50.27	-0.24%	2,305
Aug 5, 2026	50.57	50.58	50.57	50.57	50.38	-0.01%	1,324
Aug 4, 2026	50.57	50.58	50.57	50.58	50.39	0.25%	1,709
Aug 3, 2026	50.42	50.45	50.42	50.45	50.26	0.07%	1,666
Jul 31, 2026	50.36	50.41	50.36	50.41	50.23	-0.04%	789
Jul 30, 2026	50.38	50.43	50.38	50.43	50.25	0.23%	12,048
Jul 29, 2026	50.29	50.33	50.23	50.32	50.13	0.03%	12,442
Jul 28, 2026	50.28	50.32	50.28	50.30	50.12	0.14%	838
Jul 27, 2026	50.40	50.41	50.40	50.41	50.05	0.02%	643
Jul 24, 2026	50.40	50.40	50.39	50.40	50.04	-	469
Jul 23, 2026	50.38	50.40	50.35	50.40	50.03	-0.16%	43,209
Jul 22, 2026	50.49	50.49	50.48	50.48	50.11	0.02%	740
Jul 21, 2026	50.47	50.47	50.47	50.47	50.10	-0.12%	12
Jul 20, 2026	50.51	50.53	50.51	50.53	50.16	-0.08%	596
Jul 17, 2026	50.60	50.60	50.57	50.57	50.20	0.02%	21,983
Jul 16, 2026	50.56	50.56	50.56	50.56	50.19	-0.05%	132
Jul 15, 2026	50.58	50.60	50.57	50.59	50.22	0.21%	2,888
Jul 14, 2026	50.48	50.48	50.48	50.48	50.11	0.16%	1,014
Jul 13, 2026	50.46	50.46	50.39	50.40	50.04	-0.26%	4,032
Jul 10, 2026	50.53	50.53	50.53	50.53	50.16	-0.02%	53
Jul 9, 2026	50.52	50.54	50.52	50.54	50.17	0.08%	3,243
Jul 8, 2026	50.50	50.50	50.50	50.50	50.13	0.02%	126
Jul 7, 2026	50.54	50.55	50.49	50.49	50.12	-0.30%	1,204
Jul 6, 2026	50.63	50.64	50.61	50.64	50.27	0.04%	408
Jul 2, 2026	50.62	50.62	50.62	50.62	50.25	0.20%	408