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

NASDAQ: ZTRE · Real-Time Price · USD

50.48

+0.08 (0.16%)

At close: Jul 14, 2026, 4:00 PM EDT

50.48

0.00 (0.00%)

After-hours: Jul 14, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	50.48	50.48	50.48	50.48	50.48	0.16%	1,014
Jul 13, 2026	50.46	50.46	50.39	50.40	50.40	-0.26%	4,032
Jul 10, 2026	50.53	50.53	50.53	50.53	50.53	-0.02%	53
Jul 9, 2026	50.52	50.54	50.52	50.54	50.54	0.08%	3,243
Jul 8, 2026	50.50	50.50	50.50	50.50	50.50	0.02%	126
Jul 7, 2026	50.54	50.55	50.49	50.49	50.49	-0.30%	1,204
Jul 6, 2026	50.63	50.64	50.61	50.64	50.64	0.04%	408
Jul 2, 2026	50.62	50.62	50.62	50.62	50.62	0.20%	408
Jul 1, 2026	50.55	50.55	50.52	50.52	50.52	-0.03%	1,277
Jun 30, 2026	50.53	50.54	50.53	50.54	50.54	-0.05%	676
Jun 29, 2026	50.56	50.56	50.56	50.56	50.56	-0.07%	748
Jun 26, 2026	50.76	50.80	50.76	50.77	50.60	0.07%	3,888
Jun 25, 2026	50.74	50.74	50.73	50.74	50.56	0.11%	7,716
Jun 24, 2026	50.68	50.68	50.68	50.68	50.51	0.10%	93
Jun 23, 2026	50.66	50.66	50.63	50.63	50.46	0.06%	409
Jun 22, 2026	50.60	50.60	50.60	50.60	50.43	-0.04%	528
Jun 18, 2026	50.65	50.66	50.61	50.62	50.45	0.11%	9,466
Jun 17, 2026	50.71	50.75	50.56	50.57	50.39	-0.34%	1,824
Jun 16, 2026	50.74	50.74	50.74	50.74	50.57	0.03%	265
Jun 15, 2026	50.75	50.75	50.73	50.73	50.55	0.06%	800
Jun 12, 2026	50.69	50.72	50.68	50.70	50.52	-0.02%	3,565
Jun 11, 2026	50.59	50.71	50.57	50.71	50.53	0.27%	1,352
Jun 10, 2026	50.57	50.57	50.57	50.57	50.40	0.02%	171
Jun 9, 2026	50.56	50.57	50.56	50.56	50.39	0.14%	644
Jun 8, 2026	50.49	50.49	50.49	50.49	50.32	-0.02%	17
Jun 5, 2026	50.55	50.55	50.46	50.50	50.33	-0.19%	1,956
Jun 4, 2026	50.61	50.62	50.60	50.60	50.42	-0.01%	1,309
Jun 3, 2026	50.58	50.60	50.57	50.60	50.43	-0.10%	2,175
Jun 2, 2026	50.65	50.65	50.65	50.65	50.48	-	204
Jun 1, 2026	50.59	50.65	50.59	50.65	50.48	-0.06%	3,379
May 29, 2026	50.70	50.70	50.67	50.68	50.51	0.11%	2,123
May 28, 2026	50.63	50.64	50.63	50.63	50.45	0.06%	1,769
May 27, 2026	50.77	50.78	50.77	50.78	50.42	0.17%	788
May 26, 2026	50.69	50.73	50.69	50.69	50.34	0.07%	1,245
May 22, 2026	50.72	50.72	50.64	50.66	50.30	-0.06%	1,485
May 21, 2026	50.59	50.69	50.59	50.69	50.33	0.11%	530
May 20, 2026	50.53	50.65	50.53	50.63	50.28	0.29%	512
May 19, 2026	50.46	50.49	50.46	50.49	50.13	-0.16%	482
May 18, 2026	50.62	50.62	50.57	50.57	50.21	-0.05%	836
May 15, 2026	50.58	50.61	50.58	50.59	50.24	-0.22%	5,885
May 14, 2026	50.72	50.72	50.66	50.70	50.35	-0.02%	41,018
May 13, 2026	50.67	50.71	50.67	50.71	50.36	-	570
May 12, 2026	50.68	50.71	50.68	50.71	50.36	-0.12%	477
May 11, 2026	50.80	50.80	50.77	50.77	50.42	-0.11%	578
May 8, 2026	50.85	50.85	50.83	50.83	50.47	0.17%	361
May 7, 2026	50.74	50.74	50.74	50.74	50.39	-0.16%	169
May 6, 2026	50.82	50.84	50.81	50.82	50.46	0.21%	1,323
May 5, 2026	50.70	50.73	50.70	50.71	50.36	0.08%	1,531
May 4, 2026	50.70	50.70	50.65	50.67	50.32	-0.18%	1,827
May 1, 2026	50.82	50.82	50.74	50.76	50.41	0.03%	899