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

NASDAQ: ZTRE · Real-Time Price · USD

50.70

-0.02 (-0.03%)

At close: Jun 12, 2026, 4:00 PM EDT

50.71

+0.02 (0.03%)

After-hours: Jun 12, 2026, 4:15 PM EDT

ZTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.69	50.72	50.68	50.70	50.70	-0.02%	3,565
Jun 11, 2026	50.59	50.71	50.57	50.71	50.71	0.27%	1,352
Jun 10, 2026	50.57	50.57	50.57	50.57	50.57	0.02%	171
Jun 9, 2026	50.56	50.57	50.56	50.56	50.56	0.14%	644
Jun 8, 2026	50.49	50.49	50.49	50.49	50.49	-0.02%	17
Jun 5, 2026	50.55	50.55	50.46	50.50	50.50	-0.19%	1,956
Jun 4, 2026	50.61	50.62	50.60	50.60	50.60	-0.01%	1,309
Jun 3, 2026	50.58	50.60	50.57	50.60	50.60	-0.10%	2,175
Jun 2, 2026	50.65	50.65	50.65	50.65	50.65	-	204
Jun 1, 2026	50.59	50.65	50.59	50.65	50.65	-0.06%	3,379
May 29, 2026	50.70	50.70	50.67	50.68	50.68	0.11%	2,123
May 28, 2026	50.63	50.64	50.63	50.63	50.63	0.06%	1,769
May 27, 2026	50.77	50.78	50.77	50.78	50.59	0.17%	788
May 26, 2026	50.69	50.73	50.69	50.69	50.51	0.07%	1,245
May 22, 2026	50.72	50.72	50.64	50.66	50.48	-0.06%	1,485
May 21, 2026	50.59	50.69	50.59	50.69	50.50	0.11%	530
May 20, 2026	50.53	50.65	50.53	50.63	50.45	0.29%	512
May 19, 2026	50.46	50.49	50.46	50.49	50.30	-0.16%	482
May 18, 2026	50.62	50.62	50.57	50.57	50.38	-0.05%	836
May 15, 2026	50.58	50.61	50.58	50.59	50.41	-0.22%	5,885
May 14, 2026	50.72	50.72	50.66	50.70	50.52	-0.02%	41,018
May 13, 2026	50.67	50.71	50.67	50.71	50.53	-	570
May 12, 2026	50.68	50.71	50.68	50.71	50.53	-0.12%	477
May 11, 2026	50.80	50.80	50.77	50.77	50.59	-0.11%	578
May 8, 2026	50.85	50.85	50.83	50.83	50.64	0.17%	361
May 7, 2026	50.74	50.74	50.74	50.74	50.56	-0.16%	169
May 6, 2026	50.82	50.84	50.81	50.82	50.64	0.21%	1,323
May 5, 2026	50.70	50.73	50.70	50.71	50.53	0.08%	1,531
May 4, 2026	50.70	50.70	50.65	50.67	50.49	-0.18%	1,827
May 1, 2026	50.82	50.82	50.74	50.76	50.58	0.03%	899
Apr 30, 2026	50.73	50.76	50.73	50.75	50.56	0.17%	1,034
Apr 29, 2026	50.71	50.71	50.66	50.66	50.48	-0.22%	22,579
Apr 28, 2026	50.76	50.77	50.76	50.77	50.59	-0.06%	553
Apr 27, 2026	50.98	50.98	50.97	50.97	50.62	-0.09%	374
Apr 24, 2026	51.02	51.02	51.02	51.02	50.66	0.13%	113
Apr 23, 2026	50.98	50.99	50.95	50.95	50.60	-0.07%	17,407
Apr 22, 2026	51.00	51.00	50.98	50.99	50.63	0.07%	456
Apr 21, 2026	50.98	50.98	50.94	50.95	50.60	-0.16%	1,874
Apr 20, 2026	51.02	51.04	51.02	51.03	50.68	-0.03%	1,002
Apr 17, 2026	51.03	51.07	51.03	51.05	50.69	0.22%	1,075
Apr 16, 2026	50.94	50.96	50.93	50.93	50.58	-0.05%	2,322
Apr 15, 2026	50.94	50.97	50.94	50.96	50.61	0.04%	907
Apr 14, 2026	50.95	50.96	50.94	50.94	50.59	0.09%	4,281
Apr 13, 2026	50.87	50.90	50.87	50.90	50.54	0.09%	1,603
Apr 10, 2026	50.85	50.85	50.85	50.85	50.50	-0.10%	215
Apr 9, 2026	50.86	50.90	50.86	50.90	50.55	0.09%	3,036
Apr 8, 2026	50.91	50.91	50.85	50.85	50.50	0.12%	4,090
Apr 7, 2026	50.68	50.79	50.68	50.79	50.44	0.14%	2,438
Apr 6, 2026	50.72	50.73	50.72	50.73	50.37	-0.09%	416
Apr 2, 2026	50.71	50.77	50.70	50.77	50.42	0.11%	3,001